Kaset Thai International Sugar Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.150 | 5.200 | 5.100 | 5.200 | 4.864 | 49,700 |
| 2021-11-08 | 5.200 | 5.200 | 5.100 | 5.200 | 4.864 | 70,200 |
| 2021-11-05 | 5.200 | 5.200 | 5.150 | 5.200 | 4.864 | 89,800 |
| 2021-11-04 | 5.100 | 5.200 | 5.100 | 5.200 | 4.864 | 86,500 |
| 2021-11-03 | 5.200 | 5.200 | 5.100 | 5.100 | 4.770 | 100,800 |
| 2021-11-02 | 5.200 | 5.250 | 5.150 | 5.150 | 4.817 | 82,700 |
| 2021-11-01 | 5.250 | 5.250 | 5.200 | 5.200 | 4.864 | 100,100 |
| 2021-10-29 | 5.200 | 5.250 | 5.150 | 5.250 | 4.910 | 35,300 |
| 2021-10-28 | 5.250 | 5.300 | 5.100 | 5.200 | 4.864 | 385,700 |
| 2021-10-27 | 5.250 | 5.300 | 5.200 | 5.250 | 4.910 | 24,400 |
| 2021-10-26 | 5.200 | 5.300 | 5.200 | 5.300 | 4.957 | 105,200 |
| 2021-10-25 | 5.200 | 5.250 | 5.200 | 5.200 | 4.864 | 13,800 |
| 2021-10-21 | 5.250 | 5.250 | 5.150 | 5.250 | 4.910 | 81,900 |
| 2021-10-20 | 5.200 | 5.200 | 5.150 | 5.200 | 4.864 | 36,400 |
| 2021-10-19 | 5.200 | 5.250 | 5.150 | 5.150 | 4.817 | 218,300 |
| 2021-10-18 | 5.200 | 5.400 | 5.150 | 5.250 | 4.910 | 77,900 |
| 2021-10-15 | 5.250 | 5.250 | 5.150 | 5.200 | 4.864 | 147,400 |
| 2021-10-14 | 5.350 | 5.400 | 5.150 | 5.250 | 4.910 | 345,100 |
← NewerPage 21 of 21 · 1,218 trading days
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.