Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.590
+0.020 (1.27%)
Jul 21, 2026, 10:26 AM ICT
BKK:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 1,325,435 |
| Jul 17, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 2,393,748 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 1,801,794 |
| Jul 15, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | 4,828,289 |
| Jul 14, 2026 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 3.92% | 4,555,447 |
| Jul 13, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 1,093,213 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,367,710 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 1,175,014 |
| Jul 8, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 2,351,171 |
| Jul 7, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 928,769 |
| Jul 6, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,452,148 |
| Jul 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 836,507 |
| Jul 2, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 573,577 |
| Jul 1, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 1,401,750 |
| Jun 30, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 1,154,890 |
| Jun 29, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.97% | 1,079,415 |
| Jun 26, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,231,916 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 996,932 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | 1.99% | 3,800,253 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 4,274,716 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 1,084,200 |
| Jun 19, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | 1,800,012 |
| 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 |