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
2025-10-20	2.000	2.020	2.000	2.000	2.000	41,535
2025-10-17	2.020	2.020	2.000	2.000	2.000	4,301
2025-10-16	2.000	2.020	1.980	2.020	2.020	47,601
2025-10-15	2.000	2.020	2.000	2.020	2.020	18,400
2025-10-14	2.000	2.040	2.000	2.020	2.020	328,500
2025-10-10	2.000	2.040	1.990	2.040	2.040	170,401
2025-10-09	2.020	2.040	1.990	2.040	2.040	176,302
2025-10-08	2.040	2.040	2.000	2.040	2.040	65,500
2025-10-07	2.000	2.040	1.980	2.040	2.040	53,800
2025-10-06	2.040	2.040	2.000	2.040	2.040	37,902
2025-10-03	2.040	2.040	2.000	2.040	2.040	87,900
2025-10-02	2.020	2.040	2.000	2.040	2.040	20,100
2025-10-01	2.060	2.060	2.000	2.040	2.040	978,500
2025-09-30	2.020	2.100	2.000	2.060	2.060	1,583,400
2025-09-29	2.020	2.040	1.970	2.040	2.040	375,500
2025-09-26	1.990	2.040	1.990	2.020	2.020	41,300
2025-09-25	2.000	2.040	1.850	2.000	2.000	675,170
2025-09-24	2.020	2.020	2.000	2.020	2.020	61,000
2025-09-23	2.020	2.040	2.000	2.040	2.040	198,115
2025-09-22	2.100	2.100	2.000	2.040	2.040	292,700
2025-09-19	2.100	2.100	2.040	2.060	2.060	232,500
2025-09-18	2.040	2.120	2.000	2.120	2.120	738,500
2025-09-17	2.080	2.100	2.020	2.080	2.080	149,914
2025-09-16	2.040	2.060	2.000	2.060	2.060	80,817
2025-09-15	2.080	2.080	2.040	2.040	2.040	40,800
2025-09-12	2.100	2.100	2.040	2.060	2.060	59,810
2025-09-11	2.100	2.100	2.020	2.080	2.080	179,015
2025-09-10	2.080	2.120	2.060	2.100	2.100	199,221
2025-09-09	2.060	2.080	2.040	2.080	2.080	67,810
2025-09-08	2.160	2.160	2.060	2.100	2.100	75,461
2025-09-05	2.180	2.180	2.080	2.140	2.140	65,643
2025-09-04	2.160	2.180	2.120	2.160	2.160	10,300
2025-09-03	2.160	2.160	2.120	2.160	2.160	80,940
2025-09-02	2.200	2.220	2.120	2.220	2.220	15,600
2025-09-01	2.200	2.220	2.200	2.220	2.220	2,000
2025-08-29	2.200	2.260	2.200	2.220	2.220	14,500
2025-08-28	2.160	2.180	2.140	2.180	2.180	12,600
2025-08-27	2.240	2.240	2.160	2.160	2.160	24,800
2025-08-26	2.220	2.220	2.180	2.220	2.220	72,900
2025-08-25	2.220	2.240	2.200	2.240	2.240	22,400
2025-08-22	2.260	2.260	2.200	2.260	2.260	50,900
2025-08-21	2.220	2.240	2.200	2.240	2.240	31,700
2025-08-20	2.220	2.260	2.200	2.260	2.260	109,300
2025-08-19	2.220	2.260	2.220	2.260	2.260	1,100
2025-08-18	2.240	2.260	2.160	2.260	2.260	52,800
2025-08-15	2.280	2.280	2.200	2.240	2.240	28,600
2025-08-14	2.280	2.280	2.280	2.280	2.280	100
2025-08-13	2.280	2.280	2.240	2.280	2.280	44,200
2025-08-08	2.280	2.300	2.280	2.300	2.300	9,800
2025-08-07	2.260	2.280	2.260	2.280	2.280	3,000
2025-08-06	2.280	2.280	2.240	2.280	2.280	10,300
2025-08-05	2.280	2.280	2.260	2.260	2.260	800
2025-08-04	2.260	2.280	2.220	2.280	2.280	32,900
2025-08-01	2.280	2.280	2.280	2.280	2.280	1,000
2025-07-31	2.260	2.280	2.140	2.280	2.280	54,200
2025-07-30	2.260	2.260	2.220	2.260	2.260	19,400
2025-07-29	2.280	2.280	2.240	2.240	2.240	4,300
2025-07-25	2.280	2.280	2.200	2.260	2.260	44,200
2025-07-24	2.240	2.280	2.240	2.280	2.280	14,400
2025-07-23	2.300	2.300	2.300	2.300	2.300	0

← NewerPage 5 of 21 · 1,215 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.