Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand · Delayed Price · Currency is THB 1.890
-0.040 (-2.07%)
Mar 2, 2026, 4:35 PM ICT
BKK:KTIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -2.07% | 19,704 |
| Feb 27, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | - | 118,400 |
| Feb 26, 2026 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | - | 23,427 |
| Feb 25, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 41,702 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,000 |
| Feb 23, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 83,405 |
| Feb 20, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 14,510 |
| Feb 19, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 167,115 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 114,274 |
| Feb 17, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 103,603 |
| Feb 16, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 147,500 |
| Feb 13, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 474,801 |
| Feb 12, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 895,031 |
| Feb 11, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 523,513 |
| Feb 10, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -3.05% | 813,812 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | 5,703 |
| Feb 6, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | 33,100 |
| Feb 5, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 80,000 |
| Feb 4, 2026 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | - | 408,101 |
| Feb 3, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 51,001 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 114,200 |
| Jan 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 16,200 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.98 | -0.50% | 68,200 |
| Jan 28, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 25,409 |
| Jan 27, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | - | 141,200 |
| Jan 26, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 84,801 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 56,994 |
| Jan 22, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 1.02% | 60,119 |
| Jan 21, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | -0.51% | 199,900 |
| Jan 20, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 58,405 |
| Jan 19, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 9,900 |
| Jan 16, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 50,903 |
| Jan 15, 2026 | 1.95 | 1.97 | 1.77 | 1.95 | 1.95 | -0.51% | 1,194,916 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | - | 69,800 |
| Jan 13, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | - | 35,100 |
| Jan 12, 2026 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | -1.01% | 183,956 |
| 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 |