Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.770
+0.020 (1.14%)
Sep 25, 2026, 4:35 PM ICT
BKK:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | - | 1.14% | 685,618 |
| Sep 24, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 962,226 |
| Sep 23, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | - | 1,525,774 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | - | 901,409 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 1,074,930 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,162,152 |
| Sep 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 1,948,458 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -6.52% | 10,112,496 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 2,388,805 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -5.58% | 10,995,565 |
| Sep 11, 2026 | 1.91 | 2.08 | 1.91 | 1.97 | 1.97 | 3.68% | 19,519,833 |
| Sep 10, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 2,474,046 |
| Sep 9, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 1,667,708 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.60% | 1,565,603 |
| Sep 7, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 1,176,287 |
| Sep 4, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 3,152,671 |
| Sep 3, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 7,650,210 |
| Sep 2, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 2,249,926 |
| Sep 1, 2026 | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | 1.09% | 3,985,107 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.61% | 2,283,918 |
| Aug 28, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | 1.09% | 6,160,560 |
| Aug 27, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | - | 1,188,601 |
| Aug 26, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 1,599,201 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -2.14% | 3,193,188 |
| Aug 24, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 2,905,217 |
| Aug 21, 2026 | 1.83 | 1.88 | 1.78 | 1.88 | 1.88 | 1.62% | 6,465,458 |
| Aug 20, 2026 | 1.97 | 1.98 | 1.84 | 1.85 | 1.85 | -6.57% | 13,964,950 |
| Aug 19, 2026 | 1.98 | 2.08 | 1.96 | 1.98 | 1.98 | 4.21% | 26,744,225 |
| Aug 18, 2026 | 1.79 | 1.91 | 1.79 | 1.90 | 1.90 | 6.74% | 9,651,727 |
| Aug 17, 2026 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 2,986,423 |
| Aug 14, 2026 | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | 4.62% | 8,890,120 |
| Aug 13, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 3,340,553 |
| Aug 11, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 0.57% | 8,070,279 |
| Aug 10, 2026 | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | 6.71% | 13,422,833 |
| Aug 7, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | - | 5,030,955 |
| Aug 6, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 1.86% | 4,354,910 |
| Aug 5, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 3,186,911 |
| Aug 4, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 816,495 |
| Aug 3, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -1.24% | 4,656,198 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 1,844,658 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 2,070,308 |
| Jul 27, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 4,172,952 |
| Jul 24, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 4,412,914 |
| Jul 23, 2026 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 4.37% | 8,763,079 |
| Jul 22, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.19% | 7,137,715 |
| Jul 21, 2026 | 1.58 | 1.67 | 1.57 | 1.67 | 1.67 | 6.37% | 10,415,647 |
| 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 |