Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.530
-0.010 (-0.65%)
Aug 5, 2025, 4:27 PM ICT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 503,630 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 225,550 |
| Aug 1, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 578,288 |
| Jul 31, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 1,044,225 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 540,205 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 361,385 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 253,301 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 308,005 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 453,450 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 324,936 |
| Jul 21, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 754,787 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 474,973 |
| Jul 17, 2025 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 796,568 |
| Jul 16, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 105,435 |
| Jul 15, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 258,018 |
| Jul 14, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 521,125 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 470,302 |
| Jul 9, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 240,073 |
| Jul 8, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 58,909 |
| Jul 7, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 214,950 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 318,066 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 425,434 |
| Jul 2, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 103,286 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 285,116 |
| Jun 30, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 167,442 |
| Jun 27, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 84,245 |
| Jun 26, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 253,910 |
| Jun 25, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 85,654 |
| Jun 24, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 4.38% | 481,645 |
| Jun 23, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -2.14% | 422,225 |
| Jun 20, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | - | 438,831 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 127,802 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 276,412 |
| Jun 17, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 233,554 |
| Jun 16, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -2.70% | 717,479 |
| Jun 13, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 296,802 |
| Jun 12, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 139,411 |
| Jun 11, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 69,834 |
| Jun 10, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 167,835 |
| Jun 9, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 49,307 |
| Jun 6, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 204,507 |
| Jun 5, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 120,194 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 258,628 |
| May 30, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 73,350 |
| May 29, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 50,307 |
| May 28, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 119,979 |
| May 27, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 66,300 |
| May 26, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 80,400 |
| May 23, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | - | 233,753 |
| May 22, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 237,036 |