Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand · Delayed Price · Currency is THB 1.980
+0.010 (0.51%)
At close: Jan 9, 2026
BKK:KTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 69,100 |
| Jan 8, 2026 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 204,401 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 5,001 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | - | 26,208 |
| Jan 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 145,222 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 29,939 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | - | 27,300 |
| Dec 26, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 56,002 |
| Dec 25, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 14,500 |
| Dec 24, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | - | 3,100 |
| Dec 23, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 16,400 |
| Dec 22, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 7,600 |
| Dec 19, 2025 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 42,000 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | 7,101 |
| Dec 17, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 48,800 |
| Dec 16, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | - | 36,300 |
| Dec 15, 2025 | 1.99 | 2.00 | 1.91 | 2.00 | 2.00 | 0.50% | 34,838 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 5,502 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 11,500 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 25,005 |
| Dec 8, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 58,908 |
| Dec 4, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | - | 21,200 |
| Dec 3, 2025 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | - | 99,100 |
| Dec 2, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 34,600 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 74,934 |
| Nov 28, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | - | 74,000 |
| 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 |