Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand · Delayed Price · Currency is THB 1.950
-0.030 (-1.52%)
Nov 28, 2025, 12:23 PM ICT
BKK:KTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | - | 33,005 |
| Nov 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 15,800 |
| Nov 25, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 33,500 |
| Nov 24, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 106,500 |
| Nov 21, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | - | 142,300 |
| Nov 20, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | - | 108,700 |
| Nov 19, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | - | 81,000 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 271,319 |
| Nov 17, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 54,240 |
| Nov 14, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | - | 67,601 |
| Nov 13, 2025 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | - | 89,201 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 129,401 |
| Nov 11, 2025 | 1.96 | 1.98 | 1.91 | 1.98 | 1.98 | 0.51% | 174,300 |
| Nov 10, 2025 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 93,800 |
| Nov 7, 2025 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 55,351 |
| Nov 6, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 30,700 |
| Nov 5, 2025 | 1.97 | 2.02 | 1.94 | 2.00 | 2.00 | - | 40,000 |
| Nov 4, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 87,600 |
| Nov 3, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 17,755 |
| Oct 31, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 36,100 |
| Oct 30, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 11,300 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 1.55% | 15,610 |
| Oct 28, 2025 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 49,200 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 75,900 |
| Oct 24, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 2,700 |
| Oct 22, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 38,723 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | - | 27,865 |
| Oct 20, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 41,535 |
| Oct 17, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 4,301 |
| Oct 16, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | - | 47,601 |
| Oct 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 18,400 |
| Oct 14, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 328,500 |
| Oct 10, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | - | 170,401 |
| Oct 9, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | - | 176,302 |
| Oct 8, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 65,500 |
| Oct 7, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | - | 53,800 |
| Oct 6, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 37,902 |
| Oct 3, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 87,900 |
| Oct 2, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 20,100 |
| Oct 1, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 978,500 |
| Sep 30, 2025 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | 0.98% | 1,583,400 |
| Sep 29, 2025 | 2.02 | 2.04 | 1.97 | 2.04 | 2.04 | 0.99% | 375,500 |
| Sep 26, 2025 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 41,300 |
| Sep 25, 2025 | 2.00 | 2.04 | 1.85 | 2.00 | 2.00 | -0.99% | 675,170 |
| Sep 24, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 61,000 |
| Sep 23, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 198,115 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -0.97% | 292,700 |
| Sep 19, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -2.83% | 232,500 |
| Sep 18, 2025 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 1.92% | 738,500 |
| Sep 17, 2025 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 0.97% | 149,914 |