Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 2.960 | 2.960 | 2.900 | 2.960 | 2.904 | 45,300 |
| 2024-10-21 | 2.920 | 2.960 | 2.920 | 2.960 | 2.904 | 8,500 |
| 2024-10-18 | 2.960 | 3.020 | 2.920 | 2.980 | 2.924 | 13,600 |
| 2024-10-17 | 2.980 | 3.040 | 2.960 | 2.980 | 2.924 | 3,900 |
| 2024-10-16 | 2.940 | 2.980 | 2.880 | 2.980 | 2.924 | 48,701 |
| 2024-10-15 | 3.000 | 3.000 | 2.920 | 2.960 | 2.904 | 31,200 |
| 2024-10-11 | 2.960 | 3.000 | 2.940 | 3.000 | 2.943 | 24,500 |
| 2024-10-10 | 2.940 | 2.980 | 2.920 | 2.980 | 2.924 | 67,400 |
| 2024-10-09 | 2.940 | 2.960 | 2.920 | 2.960 | 2.904 | 19,200 |
| 2024-10-08 | 2.960 | 2.980 | 2.920 | 2.940 | 2.884 | 22,530 |
| 2024-10-07 | 3.040 | 3.040 | 2.920 | 2.940 | 2.884 | 81,799 |
| 2024-10-04 | 2.920 | 2.960 | 2.920 | 2.960 | 2.904 | 8,580 |
| 2024-10-03 | 2.960 | 2.980 | 2.900 | 2.940 | 2.884 | 37,222 |
| 2024-10-02 | 2.980 | 2.980 | 2.920 | 2.920 | 2.865 | 78,201 |
| 2024-10-01 | 3.000 | 3.020 | 2.960 | 3.000 | 2.943 | 97,526 |
| 2024-09-30 | 2.980 | 3.000 | 2.960 | 3.000 | 2.943 | 58,635 |
| 2024-09-27 | 2.980 | 3.000 | 2.960 | 2.980 | 2.924 | 11,102 |
| 2024-09-26 | 2.980 | 3.000 | 2.980 | 2.980 | 2.924 | 55,746 |
| 2024-09-25 | 3.020 | 3.020 | 2.960 | 2.980 | 2.924 | 163,403 |
| 2024-09-24 | 3.040 | 3.040 | 2.940 | 3.000 | 2.943 | 35,211 |
| 2024-09-23 | 2.980 | 3.020 | 2.980 | 3.000 | 2.943 | 68,405 |
| 2024-09-20 | 3.000 | 3.020 | 2.980 | 3.000 | 2.943 | 78,682 |
| 2024-09-19 | 2.980 | 3.000 | 2.940 | 2.980 | 2.924 | 110,105 |
| 2024-09-18 | 3.000 | 3.000 | 2.900 | 2.960 | 2.904 | 402,409 |
| 2024-09-17 | 3.000 | 3.040 | 2.940 | 2.960 | 2.904 | 443,802 |
| 2024-09-16 | 3.040 | 3.080 | 3.040 | 3.060 | 3.002 | 50,600 |
| 2024-09-13 | 3.040 | 3.060 | 3.000 | 3.060 | 3.002 | 9,400 |
| 2024-09-12 | 3.000 | 3.040 | 3.000 | 3.040 | 2.982 | 13,800 |
| 2024-09-11 | 3.040 | 3.040 | 2.960 | 3.040 | 2.982 | 59,301 |
| 2024-09-10 | 3.000 | 3.040 | 3.000 | 3.040 | 2.982 | 100,135 |
| 2024-09-09 | 3.040 | 3.060 | 3.020 | 3.040 | 2.982 | 67,400 |
| 2024-09-06 | 3.040 | 3.040 | 3.000 | 3.020 | 2.963 | 112,800 |
| 2024-09-05 | 3.000 | 3.040 | 2.980 | 3.040 | 2.982 | 8,529 |
| 2024-09-04 | 3.060 | 3.060 | 3.000 | 3.040 | 2.982 | 52,600 |
| 2024-09-03 | 2.940 | 2.980 | 2.920 | 2.980 | 2.924 | 11,800 |
| 2024-09-02 | 3.020 | 3.020 | 2.960 | 3.000 | 2.943 | 8,200 |
| 2024-08-30 | 2.960 | 3.000 | 2.960 | 3.000 | 2.943 | 4,501 |
| 2024-08-29 | 2.960 | 3.000 | 2.960 | 3.000 | 2.943 | 16,400 |
| 2024-08-28 | 2.940 | 2.980 | 2.860 | 2.980 | 2.924 | 122,815 |
| 2024-08-27 | 2.920 | 3.000 | 2.920 | 2.940 | 2.884 | 78,603 |
| 2024-08-26 | 3.020 | 3.080 | 2.940 | 2.960 | 2.904 | 25,401 |
| 2024-08-23 | 2.980 | 3.040 | 2.980 | 3.020 | 2.963 | 19,700 |
| 2024-08-22 | 3.000 | 3.000 | 2.960 | 3.000 | 2.943 | 5,312 |
| 2024-08-21 | 3.000 | 3.100 | 3.000 | 3.080 | 3.022 | 5,500 |
| 2024-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.943 | 3,609 |
| 2024-08-19 | 2.980 | 3.120 | 2.940 | 3.000 | 2.943 | 210,100 |
| 2024-08-16 | 2.980 | 3.000 | 2.980 | 3.000 | 2.943 | 3,400 |
| 2024-08-15 | 2.920 | 3.000 | 2.920 | 3.000 | 2.943 | 22,900 |
| 2024-08-14 | 3.000 | 3.000 | 2.660 | 3.000 | 2.943 | 21,705 |
| 2024-08-13 | 3.040 | 3.040 | 3.000 | 3.000 | 2.943 | 2,100 |
| 2024-08-09 | 3.000 | 3.100 | 3.000 | 3.040 | 2.982 | 12,300 |
| 2024-08-08 | 3.000 | 3.060 | 2.940 | 3.020 | 2.963 | 38,608 |
| 2024-08-07 | 2.940 | 3.000 | 2.920 | 3.000 | 2.943 | 35,700 |
| 2024-08-06 | 3.000 | 3.000 | 2.900 | 3.000 | 2.943 | 13,700 |
| 2024-08-05 | 2.940 | 3.020 | 2.900 | 2.980 | 2.924 | 8,600 |
| 2024-08-02 | 3.020 | 3.060 | 3.020 | 3.060 | 3.002 | 1,409 |
| 2024-08-01 | 3.020 | 3.040 | 3.000 | 3.040 | 2.982 | 4,300 |
| 2024-07-31 | 2.980 | 3.040 | 2.940 | 3.020 | 2.963 | 30,205 |
| 2024-07-30 | 2.920 | 3.020 | 2.900 | 3.000 | 2.943 | 87,715 |
| 2024-07-26 | 2.980 | 3.000 | 2.960 | 3.000 | 2.943 | 66,805 |
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.