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
2025-04-21	2.380	2.420	2.300	2.380	2.380	49,630
2025-04-18	2.380	2.400	2.380	2.400	2.400	2,640
2025-04-17	2.340	2.340	2.300	2.340	2.340	24,205
2025-04-16	2.300	2.340	2.280	2.320	2.320	66,100
2025-04-11	2.300	2.380	2.300	2.360	2.360	38,900
2025-04-10	2.420	2.420	2.280	2.360	2.360	29,400
2025-04-09	2.240	2.300	2.240	2.280	2.280	66,300
2025-04-08	2.240	2.280	2.180	2.280	2.280	43,906
2025-04-04	2.320	2.380	2.320	2.320	2.320	7,800
2025-04-03	2.380	2.380	2.380	2.380	2.380	100
2025-04-02	2.320	2.380	2.320	2.380	2.380	6,000
2025-04-01	2.340	2.400	2.260	2.360	2.360	54,200
2025-03-31	2.400	2.500	2.340	2.340	2.340	16,200
2025-03-28	2.580	2.620	2.480	2.480	2.480	29,100
2025-03-27	2.640	2.640	2.440	2.580	2.580	12,200
2025-03-26	2.480	2.640	2.480	2.600	2.600	32,201
2025-03-25	2.600	2.600	2.540	2.580	2.580	35,307
2025-03-24	2.600	2.620	2.600	2.600	2.600	8,105
2025-03-21	2.580	2.680	2.580	2.680	2.680	38,335
2025-03-20	2.640	2.660	2.600	2.660	2.660	81,132
2025-03-19	2.480	2.680	2.480	2.640	2.640	45,500
2025-03-18	2.520	2.620	2.480	2.620	2.620	112,629
2025-03-17	2.620	2.700	2.480	2.620	2.620	40,701
2025-03-14	2.360	2.540	2.280	2.500	2.500	80,663
2025-03-13	2.280	2.800	2.280	2.300	2.300	37,016
2025-03-12	2.020	2.200	2.000	2.200	2.200	23,113
2025-03-11	1.970	2.120	1.960	2.120	2.120	87,554
2025-03-10	2.020	2.100	1.900	2.100	2.100	266,506
2025-03-07	2.020	2.060	2.000	2.060	2.060	31,023
2025-03-06	2.000	2.020	2.000	2.020	2.020	36,000
2025-03-05	2.000	2.020	1.960	2.020	2.020	93,106
2025-03-04	2.000	2.000	1.960	2.000	2.000	114,400
2025-03-03	2.120	2.120	1.990	2.060	2.060	222,000
2025-02-28	2.020	2.180	2.000	2.160	2.160	120,810
2025-02-27	2.320	2.320	1.960	2.100	2.100	461,810
2025-02-26	2.400	2.400	2.280	2.380	2.380	84,900
2025-02-25	2.380	2.480	2.280	2.400	2.400	116,900
2025-02-24	2.400	2.440	2.360	2.440	2.440	62,008
2025-02-21	2.460	2.460	2.380	2.460	2.460	72,802
2025-02-20	2.480	2.480	2.360	2.460	2.460	88,851
2025-02-19	2.520	2.520	2.480	2.520	2.520	4,405
2025-02-18	2.420	2.480	2.400	2.480	2.480	87,000
2025-02-17	2.500	2.500	2.400	2.460	2.460	30,212
2025-02-14	2.440	2.520	2.340	2.520	2.520	169,923
2025-02-13	2.500	2.540	2.440	2.500	2.500	44,617
2025-02-11	2.540	2.540	2.480	2.500	2.500	16,000
2025-02-10	2.560	2.560	2.540	2.560	2.560	7,500
2025-02-07	2.700	2.700	2.560	2.600	2.600	9,200
2025-02-06	2.580	2.660	2.540	2.580	2.580	33,147
2025-02-05	2.660	2.660	2.560	2.580	2.580	8,490
2025-02-04	2.580	2.600	2.580	2.600	2.600	36,900
2025-02-03	2.620	2.660	2.540	2.600	2.600	29,507
2025-01-31	2.580	2.640	2.500	2.580	2.580	51,427
2025-01-30	2.660	2.660	2.600	2.640	2.590	28,999
2025-01-29	2.700	2.700	2.600	2.660	2.610	74,744
2025-01-28	2.700	2.700	2.640	2.680	2.629	44,700
2025-01-27	2.700	2.700	2.640	2.700	2.649	19,100
2025-01-24	2.680	2.700	2.600	2.700	2.649	55,800
2025-01-23	2.640	2.700	2.500	2.680	2.629	261,700
2025-01-22	2.680	2.680	2.620	2.680	2.629	14,207

← NewerPage 7 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.