Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.580
-0.020 (-1.25%)
Jun 19, 2026, 4:38 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | - | -3.13% | 817,011 |
| Jun 18, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | 1.91% | 3,420,031 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 2,161,635 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -2.45% | 6,480,435 |
| Jun 15, 2026 | 1.50 | 1.64 | 1.49 | 1.63 | 1.63 | 12.41% | 14,814,430 |
| Jun 12, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 973,110 |
| Jun 11, 2026 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 1,166,956 |
| Jun 10, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | - | 929,006 |
| Jun 9, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 815,241 |
| Jun 8, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 749,568 |
| Jun 5, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 880,783 |
| Jun 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 1,268,640 |
| Jun 2, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 1,222,033 |
| May 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 701,776 |
| May 28, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 942,349 |
| May 27, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 877,506 |
| May 26, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,365,179 |
| May 25, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 2,109,424 |
| May 22, 2026 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 1,996,026 |
| May 21, 2026 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 2,795,180 |
| May 20, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 938,947 |
| May 19, 2026 | 1.63 | 1.63 | 1.48 | 1.52 | 1.52 | -6.17% | 6,097,700 |
| May 18, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 2,814,216 |
| May 15, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 1,436,885 |
| May 14, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 2.61% | 2,908,620 |
| May 13, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 3,351,502 |
| May 12, 2026 | 1.56 | 1.57 | 1.47 | 1.55 | 1.55 | - | 2,475,956 |
| May 11, 2026 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 1,818,338 |
| May 8, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 1,533,534 |
| May 7, 2026 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -2.52% | 3,337,101 |
| May 6, 2026 | 1.63 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 4,559,012 |
| May 5, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 2.50% | 4,326,062 |
| Apr 30, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 5.26% | 8,664,195 |
| Apr 29, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 4,039,945 |
| Apr 28, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 1,846,538 |
| Apr 27, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 5.67% | 3,638,958 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 2,143,862 |
| Apr 23, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 2,039,913 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 2,403,226 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 1,509,890 |
| Apr 20, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 1,609,279 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 5,242,786 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -5.66% | 2,843,634 |
| Apr 10, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | - | 2,406,163 |
| Apr 9, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 1,566,818 |
| Apr 8, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 2,954,430 |
| Apr 7, 2026 | 1.63 | 1.69 | 1.60 | 1.62 | 1.62 | -1.22% | 3,249,774 |
| Apr 3, 2026 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | 1.23% | 4,415,976 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 1,879,125 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -5.95% | 6,068,703 |