Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.420
-0.010 (-0.70%)
Sep 12, 2025, 4:36 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 955,961 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 676,330 |
| Sep 10, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 625,600 |
| Sep 9, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 1,244,847 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 535,420 |
| Sep 5, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,135,246 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 525,004 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 738,018 |
| Sep 2, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 397,302 |
| Sep 1, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 272,341 |
| Aug 29, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 229,310 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 1,287,052 |
| Aug 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 313,442 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,159,517 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.11% | 3,487,266 |
| Aug 22, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 819,541 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 963,514 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 290,514 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 343,100 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 284,772 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 346,202 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 297,518 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 181,811 |
| Aug 8, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 449,100 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 1,312,521 |
| Aug 6, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 498,303 |
| 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 |