Kaset Thai International Sugar Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.880	1.880	1.810	1.820	1.820	53,709
2026-07-17	1.830	1.830	1.820	1.830	1.830	63,318
2026-07-16	1.830	1.840	1.820	1.820	1.820	89,311
2026-07-15	1.870	1.870	1.840	1.840	1.840	8,407
2026-07-14	1.850	1.900	1.810	1.880	1.880	25,903
2026-07-13	1.820	1.820	1.820	1.820	1.820	32,600
2026-07-10	1.820	1.820	1.820	1.820	1.820	53,410
2026-07-09	1.810	1.820	1.810	1.820	1.820	2,108
2026-07-08	1.810	1.820	1.800	1.800	1.800	101,600
2026-07-07	1.830	1.830	1.820	1.830	1.830	61,300
2026-07-06	1.820	1.840	1.820	1.830	1.830	21,815
2026-07-03	1.820	1.850	1.810	1.820	1.820	27,221
2026-07-02	1.810	1.850	1.810	1.810	1.810	27,600
2026-07-01	1.810	1.840	1.800	1.800	1.800	376,503
2026-06-30	1.850	1.860	1.840	1.840	1.840	21,000
2026-06-29	1.890	1.890	1.850	1.880	1.880	33,658
2026-06-26	1.830	1.830	1.820	1.830	1.830	10,025
2026-06-25	1.830	1.830	1.820	1.830	1.830	29,107
2026-06-24	1.850	1.850	1.830	1.840	1.840	14,416
2026-06-23	1.860	1.860	1.850	1.850	1.850	2,400
2026-06-22	1.850	1.860	1.850	1.850	1.850	15,705
2026-06-19	1.850	1.860	1.830	1.850	1.850	31,200
2026-06-18	1.870	1.870	1.860	1.860	1.860	1,251
2026-06-17	1.890	1.890	1.870	1.870	1.870	31,812
2026-06-16	1.900	1.900	1.860	1.860	1.860	6,879
2026-06-15	1.840	1.900	1.840	1.900	1.900	702
2026-06-12	1.860	1.860	1.860	1.860	1.860	31,205
2026-06-11	1.880	1.880	1.800	1.830	1.830	105,300
2026-06-10	1.900	1.900	1.890	1.890	1.890	2,803
2026-06-09	1.900	1.900	1.880	1.900	1.900	26,900
2026-06-08	1.890	1.900	1.890	1.900	1.900	3,400
2026-06-05	1.910	1.910	1.890	1.890	1.890	27,900
2026-06-04	1.910	1.940	1.900	1.900	1.900	8,401
2026-06-02	1.930	1.940	1.930	1.930	1.930	11,800
2026-05-29	1.920	1.930	1.900	1.910	1.910	96,000
2026-05-28	1.920	1.920	1.900	1.910	1.910	28,101
2026-05-27	1.920	1.940	1.890	1.900	1.900	93,305
2026-05-26	1.940	1.940	1.940	1.940	1.940	1,105
2026-05-25	1.920	1.940	1.900	1.920	1.920	43,321
2026-05-22	1.910	1.920	1.910	1.920	1.920	252,123
2026-05-21	1.910	1.920	1.910	1.910	1.910	61,005
2026-05-20	1.910	1.920	1.910	1.910	1.910	40,101
2026-05-19	1.920	1.920	1.910	1.910	1.910	8,000
2026-05-18	1.940	1.940	1.900	1.920	1.920	196,700
2026-05-15	1.940	1.980	1.940	1.940	1.940	105,803
2026-05-14	1.910	1.930	1.910	1.930	1.930	15,703
2026-05-13	1.920	1.940	1.910	1.940	1.940	332,006
2026-05-11	1.930	1.950	1.920	1.920	1.920	15,202
2026-05-08	1.940	1.940	1.920	1.930	1.930	48,600
2026-05-07	1.930	1.940	1.920	1.930	1.930	54,700
2026-05-06	1.930	1.940	1.920	1.930	1.930	60,701
2026-05-05	1.930	1.930	1.920	1.920	1.920	67,600
2026-04-30	1.910	1.940	1.910	1.930	1.930	41,600
2026-04-29	1.910	1.930	1.900	1.930	1.930	78,305
2026-04-28	1.920	1.920	1.900	1.920	1.920	62,100
2026-04-27	1.920	1.940	1.920	1.930	1.930	14,500
2026-04-24	1.940	1.940	1.910	1.940	1.940	21,400
2026-04-23	1.930	1.940	1.900	1.940	1.940	93,205
2026-04-22	1.940	1.940	1.910	1.940	1.940	70,801
2026-04-21	1.940	1.950	1.920	1.940	1.940	111,700

← NewerPage 2 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-31	0.0500 THB
2024-02-01	0.1000 THB
2022-01-28	0.1000 THB
2020-02-06	0.1500 THB
2019-02-01	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.