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
2026-01-20	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

← NewerPage 4 of 21 · 1,212 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.