Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand · Delayed Price · Currency is THB 2.040
-0.020 (-0.98%)
Oct 8, 2025, 4:39 PM ICT
BKK:KTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,779,600 |
| 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% | 83,000 |
| 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 |
| Sep 16, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 81,317 |
| Sep 15, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 40,800 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 59,810 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | -0.95% | 179,015 |
| Sep 10, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 203,121 |
| Sep 9, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 71,810 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -1.87% | 75,461 |
| Sep 5, 2025 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -0.93% | 65,643 |
| Sep 4, 2025 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | - | 10,300 |
| Sep 3, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -2.70% | 80,940 |
| Sep 2, 2025 | 2.20 | 2.22 | 2.12 | 2.22 | 2.22 | - | 16,600 |
| Sep 1, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | 3,058 |
| Aug 29, 2025 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | 1.83% | 15,538 |
| Aug 28, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 12,600 |
| Aug 27, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -2.70% | 24,803 |
| Aug 26, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | -0.89% | 73,735 |
| Aug 25, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 22,423 |
| Aug 22, 2025 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 50,900 |
| Aug 21, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 31,700 |
| Aug 20, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | - | 109,300 |
| Aug 19, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 1,100 |
| Aug 18, 2025 | 2.24 | 2.26 | 2.16 | 2.26 | 2.26 | 0.89% | 52,801 |
| Aug 15, 2025 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | -1.75% | 28,600 |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 100 |
| Aug 13, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 44,210 |
| Aug 8, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 9,800 |
| Aug 7, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | - | 3,000 |
| Aug 6, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 10,300 |
| Aug 5, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 814 |
| Aug 4, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | - | 32,903 |
| Aug 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,058 |
| Jul 31, 2025 | 2.26 | 2.28 | 2.14 | 2.28 | 2.28 | 0.88% | 54,201 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 19,400 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | 4,301 |
| Jul 25, 2025 | 2.28 | 2.28 | 2.20 | 2.26 | 2.26 | -0.88% | 44,264 |