Skip to main content
logo
Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.980
-0.020 (-1.00%)
Nov 6, 2025, 4:35 PM ICT

BKK:KTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252.002.021.961.981.98-1.00%30,700
Nov 5, 20251.972.021.942.002.00-40,000
Nov 4, 20251.972.001.972.002.00-96,300
Nov 3, 20251.972.001.972.002.00-17,755
Oct 31, 20251.972.001.962.002.000.50%36,100
Oct 30, 20251.972.001.971.991.991.02%11,300
Oct 29, 20251.981.981.941.971.971.55%15,610
Oct 28, 20252.002.021.941.941.94-3.00%49,200
Oct 27, 20252.002.001.972.002.00-75,900
Oct 24, 20252.042.042.002.002.00-2,700
Oct 22, 20252.002.021.982.002.00-38,723
Oct 21, 20252.022.021.982.002.00-27,865
Oct 20, 20252.002.022.002.002.00-41,535
Oct 17, 20252.022.022.002.002.00-0.99%4,301
Oct 16, 20252.002.021.982.022.02-47,601
Oct 15, 20252.002.022.002.022.02-32,100
Oct 14, 20252.002.042.002.022.02-0.98%370,900
Oct 10, 20252.002.041.992.042.04-170,401
Oct 9, 20252.022.041.992.042.04-176,302
Oct 8, 20252.042.042.002.042.04-65,500
Oct 7, 20252.002.041.982.042.04-53,800
Oct 6, 20252.042.042.002.042.04-37,902
Oct 3, 20252.042.042.002.042.04-87,900
Oct 2, 20252.022.042.002.042.04-20,100
Oct 1, 20252.062.062.002.042.04-0.97%978,500
Sep 30, 20252.022.102.002.062.060.98%1,779,600
Sep 29, 20252.022.041.972.042.040.99%375,500
Sep 26, 20251.992.041.992.022.021.00%41,300
Sep 25, 20252.002.041.852.002.00-0.99%675,170
Sep 24, 20252.022.022.002.022.02-0.98%83,000
Sep 23, 20252.022.042.002.042.04-198,115
Sep 22, 20252.102.102.002.042.04-0.97%292,700
Sep 19, 20252.102.102.042.062.06-2.83%232,500
Sep 18, 20252.042.122.002.122.121.92%738,500
Sep 17, 20252.082.102.022.082.080.97%149,914
Sep 16, 20252.042.062.002.062.060.98%81,317
Sep 15, 20252.082.082.042.042.04-0.97%40,800
Sep 12, 20252.102.102.042.062.06-0.96%59,810
Sep 11, 20252.102.102.022.082.08-0.95%179,015
Sep 10, 20252.082.122.062.102.100.96%203,121
Sep 9, 20252.062.082.042.082.08-0.95%71,810
Sep 8, 20252.162.162.062.102.10-1.87%75,461
Sep 5, 20252.182.182.082.142.14-0.93%65,643
Sep 4, 20252.162.182.122.162.16-10,300
Sep 3, 20252.162.162.122.162.16-2.70%80,940
Sep 2, 20252.202.222.122.222.22-16,600
Sep 1, 20252.202.222.202.222.22-3,058
Aug 29, 20252.202.262.202.222.221.83%15,538
Aug 28, 20252.162.182.142.182.180.93%12,600
Aug 27, 20252.242.242.162.162.16-2.70%24,803