Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand · Delayed Price · Currency is THB 1.530
0.00 (0.00%)
May 26, 2026, 4:35 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | - | -1.91% | 10,000 |
| 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 |
| Mar 31, 2026 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -2.33% | 2,231,858 |
| Mar 30, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 4,012,963 |
| Mar 27, 2026 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | -0.60% | 3,604,925 |
| Mar 26, 2026 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 1.21% | 6,189,641 |
| Mar 25, 2026 | 1.63 | 1.81 | 1.62 | 1.65 | 1.65 | 1.85% | 31,268,490 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 8,970,928 |
| Mar 23, 2026 | 1.61 | 1.70 | 1.59 | 1.70 | 1.70 | 7.59% | 24,114,230 |
| Mar 20, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 5.33% | 19,652,170 |
| Mar 19, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 6,592,244 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 5,814,695 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 8,546,482 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | 5.00% | 17,977,910 |
| Mar 13, 2026 | 1.33 | 1.46 | 1.33 | 1.40 | 1.40 | 7.69% | 27,954,910 |
| Mar 12, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 2,290,268 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 714,496 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 853,512 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 2,528,358 |