Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 58,405 |
| 2026-01-19 | 1.960 | 1.970 | 1.940 | 1.970 | 1.970 | 9,900 |
| 2026-01-16 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 50,903 |
| 2026-01-15 | 1.950 | 1.970 | 1.770 | 1.950 | 1.950 | 1,194,916 |
| 2026-01-14 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 69,800 |
| 2026-01-13 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 35,100 |
| 2026-01-12 | 1.960 | 1.970 | 1.900 | 1.960 | 1.960 | 183,956 |
| 2026-01-09 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 69,100 |
| 2026-01-08 | 1.960 | 1.970 | 1.930 | 1.970 | 1.970 | 204,401 |
| 2026-01-07 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 5,001 |
| 2026-01-06 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 26,208 |
| 2026-01-05 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 145,222 |
| 2025-12-30 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 29,939 |
| 2025-12-29 | 1.970 | 1.970 | 1.920 | 1.970 | 1.970 | 27,300 |
| 2025-12-26 | 1.970 | 1.970 | 1.940 | 1.970 | 1.970 | 56,002 |
| 2025-12-25 | 1.970 | 1.970 | 1.950 | 1.960 | 1.960 | 14,500 |
| 2025-12-24 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 3,100 |
| 2025-12-23 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 16,400 |
| 2025-12-22 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 7,600 |
| 2025-12-19 | 1.960 | 1.980 | 1.940 | 1.980 | 1.980 | 42,000 |
| 2025-12-18 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 7,101 |
| 2025-12-17 | 1.970 | 1.990 | 1.960 | 1.990 | 1.990 | 48,800 |
| 2025-12-16 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 36,300 |
| 2025-12-15 | 1.990 | 2.000 | 1.910 | 2.000 | 2.000 | 34,838 |
| 2025-12-12 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 5,502 |
| 2025-12-11 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 11,500 |
| 2025-12-09 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 25,005 |
| 2025-12-08 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 58,908 |
| 2025-12-04 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 21,200 |
| 2025-12-03 | 1.980 | 1.990 | 1.950 | 1.990 | 1.990 | 99,100 |
| 2025-12-02 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 34,600 |
| 2025-12-01 | 1.980 | 1.980 | 1.940 | 1.980 | 1.980 | 74,934 |
| 2025-11-28 | 1.970 | 1.980 | 1.940 | 1.980 | 1.980 | 74,000 |
| 2025-11-27 | 1.970 | 1.980 | 1.940 | 1.980 | 1.980 | 33,005 |
| 2025-11-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 15,800 |
| 2025-11-25 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 33,500 |
| 2025-11-24 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 106,500 |
| 2025-11-21 | 1.940 | 1.970 | 1.930 | 1.970 | 1.970 | 142,300 |
| 2025-11-20 | 1.960 | 1.970 | 1.930 | 1.970 | 1.970 | 108,700 |
| 2025-11-19 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 81,000 |
| 2025-11-18 | 1.980 | 1.980 | 1.910 | 1.970 | 1.970 | 271,319 |
| 2025-11-17 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 54,240 |
| 2025-11-14 | 1.940 | 1.990 | 1.940 | 1.990 | 1.990 | 67,601 |
| 2025-11-13 | 1.980 | 1.990 | 1.940 | 1.990 | 1.990 | 89,201 |
| 2025-11-12 | 1.970 | 1.990 | 1.930 | 1.990 | 1.990 | 129,401 |
| 2025-11-11 | 1.960 | 1.980 | 1.910 | 1.980 | 1.980 | 174,300 |
| 2025-11-10 | 1.960 | 2.000 | 1.940 | 1.970 | 1.970 | 93,800 |
| 2025-11-07 | 1.990 | 2.000 | 1.940 | 1.990 | 1.990 | 55,351 |
| 2025-11-06 | 2.000 | 2.020 | 1.960 | 1.980 | 1.980 | 30,700 |
| 2025-11-05 | 1.970 | 2.020 | 1.940 | 2.000 | 2.000 | 40,000 |
| 2025-11-04 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 87,600 |
| 2025-11-03 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 17,755 |
| 2025-10-31 | 1.970 | 2.000 | 1.960 | 2.000 | 2.000 | 36,100 |
| 2025-10-30 | 1.970 | 2.000 | 1.970 | 1.990 | 1.990 | 11,300 |
| 2025-10-29 | 1.980 | 1.980 | 1.940 | 1.970 | 1.970 | 15,610 |
| 2025-10-28 | 2.000 | 2.020 | 1.940 | 1.940 | 1.940 | 49,200 |
| 2025-10-27 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 75,900 |
| 2025-10-24 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 2,700 |
| 2025-10-22 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 38,723 |
| 2025-10-21 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 27,865 |
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.