Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.920
+0.040 (2.13%)
Sep 3, 2026, 10:22 AM ICT
BKK:KSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |