Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.220
-0.020 (-1.61%)
Mar 5, 2026, 2:23 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | - | -0.81% | 80,800 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -3.13% | 2,645,499 |
| Mar 2, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -3.76% | 1,007,100 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.29 | - | 1,022,803 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.29 | -2.21% | 947,221 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | 2.26% | 673,737 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.29 | 0.76% | 286,952 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.28 | -1.49% | 560,680 |
| Feb 20, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.30 | -0.74% | 1,577,367 |
| Feb 19, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.31 | -2.17% | 2,516,112 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 1.47% | 986,677 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.32 | 0.74% | 910,878 |
| Feb 16, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.31 | 5.47% | 1,505,291 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.24 | - | 702,902 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.24 | 2.40% | 1,681,319 |
| Feb 11, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.21 | 0.81% | 1,706,431 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 1,373,773 |
| Feb 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 777,607 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.19 | -0.81% | 279,708 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 125,502 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.19 | -0.81% | 489,790 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 1.64% | 246,641 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.18 | -0.81% | 633,057 |
| Jan 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.19 | - | 209,035 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.19 | 0.82% | 438,627 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | - | 122,499 |
| Jan 27, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 0.83% | 307,761 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | -0.82% | 1,234,925 |
| Jan 23, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 1.67% | 491,515 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -3.23% | 1,727,810 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 664,361 |
| Jan 20, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.19 | 1.65% | 822,013 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | - | 879,255 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.17 | -0.82% | 1,183,068 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.18 | 0.83% | 609,527 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.17 | - | 758,223 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.17 | - | 416,897 |
| Jan 12, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.17 | - | 731,456 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.17 | -3.20% | 3,029,683 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.21 | -1.57% | 2,261,369 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | 0.79% | 348,129 |
| Jan 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | - | 464,526 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.22 | - | 353,321 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | - | 310,974 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 241,421 |
| Dec 26, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | - | 1,105,740 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.23 | -2.31% | 1,647,268 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 0.78% | 228,379 |
| Dec 23, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.25 | -0.77% | 492,621 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.26 | - | 341,017 |