Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.650
+0.030 (1.85%)
At close: Mar 25, 2026
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.63 | 1.81 | 1.63 | 1.78 | - | 9.88% | 18,533,024 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 8,970,928 |
| Mar 23, 2026 | 1.61 | 1.70 | 1.59 | 1.70 | 1.70 | 7.59% | 24,114,230 |
| Mar 20, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 5.33% | 19,652,170 |
| Mar 19, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 6,592,244 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 5,814,695 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 8,546,482 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | 5.00% | 17,977,910 |
| Mar 13, 2026 | 1.33 | 1.46 | 1.33 | 1.40 | 1.40 | 7.69% | 27,954,910 |
| Mar 12, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 2,290,268 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 714,496 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 853,512 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 2,528,358 |
| Mar 6, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | 1.61% | 2,157,973 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 626,589 |
| 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 |