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
2025-07-22	2.280	2.300	2.240	2.300	2.300	5,600
2025-07-21	2.280	2.280	2.240	2.280	2.280	6,800
2025-07-18	2.300	2.300	2.240	2.300	2.300	53,700
2025-07-17	2.240	2.300	2.200	2.280	2.280	141,200
2025-07-16	2.280	2.300	2.240	2.280	2.280	11,900
2025-07-15	2.280	2.280	2.240	2.280	2.280	19,000
2025-07-14	2.280	2.300	2.260	2.300	2.300	21,800
2025-07-11	2.280	2.320	2.280	2.300	2.300	4,100
2025-07-09	2.260	2.280	2.260	2.280	2.280	214,400
2025-07-08	2.220	2.300	2.220	2.280	2.280	11,000
2025-07-07	2.280	2.280	2.180	2.260	2.260	14,200
2025-07-04	2.300	2.300	2.200	2.280	2.280	19,100
2025-07-03	2.260	2.300	2.200	2.300	2.300	24,000
2025-07-02	2.300	2.300	2.260	2.300	2.300	19,300
2025-07-01	2.280	2.300	2.280	2.300	2.300	13,000
2025-06-30	2.260	2.320	2.260	2.300	2.300	37,700
2025-06-27	2.260	2.280	2.180	2.260	2.260	58,500
2025-06-26	2.300	2.340	2.220	2.300	2.300	52,300
2025-06-25	2.360	2.360	2.280	2.300	2.300	20,400
2025-06-24	2.320	2.340	2.300	2.320	2.320	15,200
2025-06-23	2.340	2.380	2.320	2.380	2.380	12,300
2025-06-20	2.400	2.420	2.320	2.400	2.400	7,000
2025-06-19	2.340	2.400	2.240	2.400	2.400	10,600
2025-06-18	2.320	2.340	2.300	2.340	2.340	11,300
2025-06-17	2.320	2.320	2.300	2.320	2.320	10,300
2025-06-16	2.340	2.360	2.300	2.340	2.340	75,800
2025-06-13	2.360	2.420	2.340	2.420	2.420	6,400
2025-06-12	2.360	2.440	2.360	2.440	2.440	11,900
2025-06-11	2.380	2.400	2.340	2.360	2.360	23,500
2025-06-10	2.400	2.460	2.340	2.420	2.420	21,300
2025-06-09	2.460	2.460	2.380	2.440	2.440	3,800
2025-06-06	2.380	2.460	2.260	2.460	2.460	41,400
2025-06-05	2.460	2.460	2.320	2.460	2.460	16,300
2025-06-04	2.340	2.460	2.200	2.460	2.460	45,900
2025-05-30	2.440	2.460	2.320	2.460	2.460	24,500
2025-05-29	2.440	2.460	2.380	2.460	2.460	34,800
2025-05-28	2.320	2.440	2.320	2.440	2.440	36,000
2025-05-27	2.420	2.420	2.420	2.420	2.420	0
2025-05-26	2.420	2.440	2.420	2.420	2.420	2,000
2025-05-23	2.400	2.400	2.400	2.400	2.400	210
2025-05-22	2.320	2.400	2.320	2.400	2.400	3,700
2025-05-21	2.320	2.380	2.320	2.380	2.380	3,100
2025-05-20	2.440	2.440	2.320	2.360	2.360	56,500
2025-05-19	2.380	2.380	2.340	2.340	2.340	90,300
2025-05-16	2.360	2.440	2.360	2.440	2.440	29,200
2025-05-15	2.340	2.460	2.340	2.460	2.460	55,600
2025-05-14	2.480	2.480	2.480	2.480	2.480	0
2025-05-13	2.460	2.480	2.460	2.480	2.480	9,000
2025-05-09	2.440	2.460	2.360	2.460	2.460	3,400
2025-05-08	2.340	2.440	2.340	2.440	2.440	4,000
2025-05-07	2.380	2.420	2.300	2.420	2.420	142,200
2025-05-06	2.440	2.440	2.400	2.400	2.400	30,300
2025-05-02	2.420	2.420	2.340	2.420	2.420	16,301
2025-04-30	2.400	2.420	2.300	2.400	2.400	32,400
2025-04-29	2.500	2.500	2.400	2.400	2.400	8,100
2025-04-28	2.400	2.400	2.360	2.380	2.380	2,200
2025-04-25	2.380	2.380	2.320	2.360	2.360	6,100
2025-04-24	2.420	2.420	2.300	2.380	2.380	23,400
2025-04-23	2.420	2.420	2.420	2.420	2.420	1,000
2025-04-22	2.320	2.400	2.320	2.400	2.400	45,600

← NewerPage 6 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.