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
2025-01-21	2.660	2.680	2.660	2.680	2.629	24,602
2025-01-20	2.700	2.700	2.660	2.660	2.610	2,702
2025-01-17	2.700	2.700	2.640	2.660	2.610	35,103
2025-01-16	2.700	2.700	2.660	2.680	2.629	2,620
2025-01-15	2.720	2.720	2.620	2.680	2.629	18,401
2025-01-14	2.720	2.720	2.600	2.680	2.629	23,200
2025-01-13	2.660	2.700	2.640	2.640	2.590	219,105
2025-01-10	2.720	2.720	2.640	2.700	2.649	63,100
2025-01-09	2.740	2.740	2.560	2.660	2.610	145,300
2025-01-08	2.740	2.740	2.680	2.740	2.688	17,700
2025-01-07	2.760	2.760	2.720	2.740	2.688	34,300
2025-01-06	2.760	2.780	2.760	2.780	2.727	11,000
2025-01-03	2.860	2.860	2.740	2.840	2.786	17,705
2025-01-02	2.840	2.860	2.820	2.860	2.806	15,404
2024-12-30	2.720	2.840	2.720	2.840	2.786	2,013,505
2024-12-27	2.720	2.780	2.720	2.780	2.727	25,006
2024-12-26	2.780	2.780	2.700	2.760	2.708	166,800
2024-12-25	2.760	2.800	2.760	2.800	2.747	20,200
2024-12-24	2.720	2.800	2.700	2.800	2.747	41,502
2024-12-23	2.720	2.780	2.700	2.780	2.727	37,303
2024-12-20	2.800	2.800	2.720	2.800	2.747	29,702
2024-12-19	2.780	2.780	2.720	2.780	2.727	10,602
2024-12-18	2.700	2.780	2.700	2.780	2.727	21,500
2024-12-17	2.700	2.760	2.700	2.760	2.708	13,500
2024-12-16	2.720	2.760	2.720	2.760	2.708	51,506
2024-12-13	2.800	2.800	2.700	2.760	2.708	218,609
2024-12-12	2.820	2.860	2.820	2.860	2.806	15,802
2024-12-11	2.920	2.920	2.800	2.860	2.806	125,600
2024-12-09	2.960	2.960	2.820	2.940	2.884	49,300
2024-12-06	2.940	2.960	2.840	2.960	2.904	63,900
2024-12-04	2.960	2.960	2.900	2.960	2.904	12,200
2024-12-03	2.960	2.960	2.940	2.960	2.904	33,112
2024-12-02	2.860	2.960	2.860	2.960	2.904	76,101
2024-11-29	2.840	3.000	2.800	3.000	2.943	68,811
2024-11-28	2.880	2.920	2.820	2.920	2.865	11,400
2024-11-27	2.880	2.900	2.800	2.900	2.845	15,600
2024-11-26	2.860	2.920	2.800	2.920	2.865	47,200
2024-11-25	2.880	2.920	2.880	2.920	2.865	4,200
2024-11-22	2.980	3.000	2.800	2.980	2.924	63,200
2024-11-21	2.940	2.980	2.940	2.980	2.924	8,000
2024-11-20	2.960	2.960	2.900	2.960	2.904	5,200
2024-11-19	2.940	2.960	2.840	2.960	2.904	18,706
2024-11-18	2.960	2.960	2.820	2.940	2.884	15,500
2024-11-15	2.820	2.900	2.820	2.900	2.845	21,802
2024-11-14	2.820	2.900	2.820	2.900	2.845	23,300
2024-11-13	2.940	2.940	2.840	2.900	2.845	14,802
2024-11-12	2.800	2.900	2.800	2.900	2.845	19,106
2024-11-11	2.860	2.880	2.800	2.880	2.826	12,900
2024-11-08	2.780	2.900	2.780	2.900	2.845	6,300
2024-11-07	2.760	2.900	2.760	2.900	2.845	16,163
2024-11-06	2.860	2.860	2.820	2.840	2.786	48,900
2024-11-05	2.980	2.980	2.840	2.860	2.806	10,213
2024-11-04	2.840	3.000	2.840	2.940	2.884	601
2024-11-01	2.820	2.880	2.800	2.880	2.826	40,303
2024-10-31	2.840	2.840	2.820	2.840	2.786	27,104
2024-10-30	2.780	2.840	2.780	2.840	2.786	23,600
2024-10-29	2.880	2.920	2.700	2.840	2.786	282,403
2024-10-28	2.940	2.960	2.920	2.940	2.884	15,700
2024-10-25	2.860	2.940	2.860	2.940	2.884	28,501
2024-10-24	2.860	3.000	2.860	2.920	2.865	69,902

← NewerPage 8 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.