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
2026-04-20	1.960	1.960	1.940	1.960	1.960	17,700
2026-04-17	1.930	1.960	1.920	1.950	1.950	66,510
2026-04-16	1.930	1.950	1.930	1.950	1.950	36,408
2026-04-10	1.930	1.960	1.930	1.940	1.940	37,313
2026-04-09	1.930	1.940	1.920	1.930	1.930	47,100
2026-04-08	1.920	1.940	1.920	1.940	1.940	42,608
2026-04-07	1.930	1.950	1.930	1.930	1.930	166,900
2026-04-03	1.960	1.960	1.930	1.930	1.930	158,200
2026-04-02	1.940	1.960	1.940	1.960	1.960	44,200
2026-04-01	1.960	1.960	1.940	1.960	1.960	309,702
2026-03-31	1.980	1.980	1.930	1.960	1.960	77,811
2026-03-30	1.950	1.980	1.930	1.960	1.960	152,601
2026-03-27	1.980	1.990	1.930	1.950	1.950	727,780
2026-03-26	2.060	2.060	1.950	1.980	1.980	436,900
2026-03-25	2.000	2.140	1.960	2.020	2.020	1,176,665
2026-03-24	2.060	2.060	1.950	2.000	2.000	997,900
2026-03-23	2.040	2.120	2.000	2.060	2.060	2,313,110
2026-03-20	1.910	2.100	1.890	2.020	2.020	2,794,369
2026-03-19	1.900	1.920	1.870	1.910	1.910	301,705
2026-03-18	1.910	1.910	1.910	1.910	1.910	40,221
2026-03-17	1.880	1.910	1.880	1.910	1.910	55,500
2026-03-16	1.910	1.930	1.870	1.910	1.910	154,213
2026-03-13	1.900	1.930	1.900	1.900	1.900	75,211
2026-03-12	1.880	1.890	1.810	1.870	1.870	291,900
2026-03-11	1.900	1.900	1.870	1.890	1.890	50,400
2026-03-10	1.890	1.900	1.880	1.900	1.900	31,201
2026-03-09	1.880	1.900	1.870	1.900	1.900	25,000
2026-03-06	1.870	1.900	1.870	1.900	1.900	76,900
2026-03-05	1.900	1.900	1.870	1.900	1.900	81,600
2026-03-04	1.890	1.900	1.870	1.890	1.890	87,310
2026-03-02	1.900	1.900	1.890	1.890	1.890	19,704
2026-02-27	1.910	1.940	1.910	1.930	1.930	118,400
2026-02-26	1.890	1.940	1.890	1.930	1.930	23,427
2026-02-25	1.920	1.930	1.920	1.930	1.930	41,702
2026-02-24	1.920	1.920	1.920	1.920	1.920	1,000
2026-02-23	1.900	1.900	1.880	1.900	1.900	83,405
2026-02-20	1.910	1.910	1.890	1.900	1.900	14,510
2026-02-19	1.900	1.910	1.900	1.910	1.910	167,115
2026-02-18	1.900	1.910	1.900	1.910	1.910	114,274
2026-02-17	1.890	1.900	1.880	1.900	1.900	103,603
2026-02-16	1.900	1.910	1.900	1.900	1.900	147,500
2026-02-13	1.910	1.910	1.880	1.900	1.900	474,801
2026-02-12	1.930	1.930	1.910	1.910	1.910	895,031
2026-02-11	1.920	1.930	1.900	1.920	1.920	523,513
2026-02-10	1.950	1.950	1.900	1.910	1.910	813,812
2026-02-09	1.950	1.970	1.950	1.970	1.970	5,703
2026-02-06	1.950	1.970	1.950	1.970	1.970	33,100
2026-02-05	1.950	1.980	1.950	1.970	1.970	80,000
2026-02-04	1.960	1.980	1.930	1.980	1.980	408,101
2026-02-03	1.960	1.980	1.960	1.980	1.980	51,001
2026-02-02	1.980	1.980	1.940	1.980	1.980	114,200
2026-01-30	1.980	1.980	1.980	1.980	1.980	16,200
2026-01-29	1.990	1.990	1.930	1.980	1.980	68,200
2026-01-28	1.980	1.990	1.970	1.990	1.990	25,409
2026-01-27	1.980	1.990	1.940	1.990	1.990	141,200
2026-01-26	1.990	1.990	1.960	1.990	1.990	84,801
2026-01-23	1.990	2.000	1.990	2.000	2.000	56,994
2026-01-22	1.950	1.990	1.940	1.990	1.990	60,119
2026-01-21	1.940	1.990	1.940	1.970	1.970	199,900
2026-01-20	1.950	1.980	1.950	1.980	1.980	58,405

← NewerPage 3 of 21 · 1,211 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.