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
2022-02-04	4.680	4.680	4.640	4.660	4.453	48,500
2022-02-03	4.640	4.680	4.640	4.680	4.472	45,200
2022-02-02	4.660	4.660	4.620	4.660	4.453	62,500
2022-02-01	4.620	4.640	4.600	4.620	4.415	107,600
2022-01-31	4.660	4.660	4.600	4.640	4.434	90,900
2022-01-28	4.560	4.660	4.560	4.620	4.415	446,900
2022-01-27	4.880	4.880	4.680	4.700	4.396	719,500
2022-01-26	4.920	4.920	4.760	4.900	4.583	190,800
2022-01-25	4.920	4.940	4.880	4.880	4.564	52,600
2022-01-24	4.960	5.000	4.880	4.960	4.639	253,000
2022-01-21	4.980	5.000	4.820	4.980	4.658	342,200
2022-01-20	5.000	5.000	4.980	5.000	4.677	101,000
2022-01-19	5.000	5.000	4.960	5.000	4.677	213,000
2022-01-18	5.050	5.050	4.960	5.000	4.677	75,100
2022-01-17	5.000	5.050	4.960	5.050	4.723	119,800
2022-01-14	5.000	5.000	4.960	5.000	4.677	116,500
2022-01-13	5.000	5.000	4.980	4.980	4.658	174,400
2022-01-12	5.000	5.000	4.980	5.000	4.677	87,500
2022-01-11	5.050	5.050	4.960	5.000	4.677	141,400
2022-01-10	5.050	5.050	4.980	5.000	4.677	164,400
2022-01-07	4.980	5.000	4.960	5.000	4.677	69,000
2022-01-06	5.000	5.000	4.960	4.960	4.639	112,100
2022-01-05	5.000	5.000	4.960	5.000	4.677	80,300
2022-01-04	5.000	5.000	4.940	5.000	4.677	268,800
2021-12-30	5.200	5.200	4.980	5.000	4.677	348,400
2021-12-29	5.100	5.100	4.980	4.980	4.658	199,900
2021-12-28	4.800	5.050	4.800	4.960	4.639	279,900
2021-12-27	4.740	4.800	4.740	4.800	4.490	67,300
2021-12-24	4.760	4.780	4.740	4.740	4.433	27,500
2021-12-23	4.740	4.780	4.720	4.780	4.471	77,700
2021-12-22	4.740	4.780	4.720	4.780	4.471	17,900
2021-12-21	4.680	4.740	4.680	4.740	4.433	28,800
2021-12-20	4.680	4.680	4.660	4.680	4.377	38,500
2021-12-17	4.720	4.720	4.660	4.680	4.377	146,700
2021-12-16	4.680	4.720	4.660	4.720	4.415	44,300
2021-12-15	4.680	4.680	4.660	4.660	4.359	38,900
2021-12-14	4.640	4.720	4.640	4.680	4.377	89,900
2021-12-13	4.720	4.720	4.640	4.640	4.340	625,700
2021-12-09	4.740	4.780	4.700	4.720	4.415	148,600
2021-12-08	4.740	4.760	4.720	4.760	4.452	66,300
2021-12-07	4.700	4.740	4.700	4.740	4.433	56,400
2021-12-03	4.760	4.760	4.700	4.700	4.396	54,500
2021-12-02	4.680	4.760	4.660	4.760	4.452	39,700
2021-12-01	4.720	4.720	4.660	4.700	4.396	36,300
2021-11-30	4.800	4.800	4.660	4.660	4.359	281,100
2021-11-29	4.900	4.900	4.800	4.800	4.490	37,900
2021-11-26	4.860	4.900	4.860	4.900	4.583	47,800
2021-11-25	4.960	4.960	4.880	4.880	4.564	11,900
2021-11-24	4.960	4.960	4.900	4.960	4.639	36,200
2021-11-23	4.820	4.980	4.820	4.940	4.620	227,900
2021-11-22	4.900	4.900	4.780	4.800	4.490	196,000
2021-11-19	4.900	4.940	4.820	4.900	4.583	55,200
2021-11-18	4.920	4.920	4.860	4.880	4.564	233,600
2021-11-17	4.880	4.920	4.880	4.900	4.583	18,700
2021-11-16	4.880	4.900	4.840	4.900	4.583	98,600
2021-11-15	4.920	4.920	4.880	4.900	4.583	96,400
2021-11-12	4.920	4.940	4.920	4.940	4.620	85,600
2021-11-11	4.940	4.940	4.880	4.920	4.602	64,000
2021-11-10	5.150	5.150	3.640	4.920	4.602	2,143,900
2021-11-09	5.150	5.200	5.100	5.200	4.864	49,700

← NewerPage 20 of 21 · 1,217 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.