Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.300
-0.010 (-0.76%)
Nov 19, 2025, 3:53 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 334,013 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 369,711 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 590,507 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 96,400 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | - | 216,338 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 219,854 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 1,590,711 |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 888,426 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 241,054 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 213,452 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 106,447 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 482,369 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 306,610 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 525,600 |
| Oct 29, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 555,877 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 290,517 |
| Oct 27, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 301,804 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 400,126 |
| Oct 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 95,964 |
| Oct 21, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 330,138 |
| Oct 20, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 372,151 |
| Oct 17, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 180,229 |
| Oct 16, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 119,600 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 196,339 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 481,460 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 446,970 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 1,373,620 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 222,907 |
| Oct 7, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 220,704 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 274,080 |
| Oct 3, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 163,422 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 215,711 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 1,854,842 |
| Sep 30, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 1,384,390 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | - | 1,245,047 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 101,403 |
| Sep 25, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 245,428 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 455,114 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 882,826 |
| Sep 22, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 412,819 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,036,860 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 776,951 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 280,234 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,000,222 |
| Sep 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 589,681 |
| 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 |