Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.760
-0.030 (-1.68%)
Oct 22, 2026, 4:35 PM ICT
BKK:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 1,900,556 |
| Oct 21, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | - | 646,718 |
| Oct 20, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 1,183,509 |
| Oct 19, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | - | 584,231 |
| Oct 15, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 3,033,716 |
| Oct 14, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | - | 1,853,816 |
| Oct 12, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 1,345,221 |
| Oct 9, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 1,605,305 |
| Oct 8, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 1.09% | 2,606,743 |
| Oct 7, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 1,702,600 |
| Oct 6, 2026 | 1.92 | 1.94 | 1.84 | 1.84 | 1.84 | -0.54% | 10,950,572 |
| Oct 5, 2026 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 7.56% | 12,640,600 |
| Oct 2, 2026 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.88% | 4,527,149 |
| Oct 1, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 1,581,201 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 4,418,418 |
| Sep 29, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 2,864,632 |
| Sep 28, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 2,344,952 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 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 |