Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand · Delayed Price · Currency is THB 1.940
+0.010 (0.52%)
Sep 3, 2026, 10:58 AM ICT
BKK:KTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.52% | 170,000 |
| Sep 1, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 72,200 |
| Aug 31, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 40,100 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 100,620 |
| Aug 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 6,701 |
| Aug 26, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 33,400 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 27,100 |
| Aug 24, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 85,100 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 93,000 |
| Aug 20, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 275,920 |
| Aug 19, 2026 | 1.88 | 1.98 | 1.88 | 1.93 | 1.93 | 3.21% | 179,435 |
| Aug 18, 2026 | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | 2.75% | 166,310 |
| Aug 17, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | - | 37,437 |
| Aug 14, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 459,300 |
| Aug 13, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 17,900 |
| Aug 11, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 2,200 |
| Aug 10, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 51,927 |
| Aug 7, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 2,101 |
| Aug 6, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 19,301 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 47,200 |
| Aug 4, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 123,700 |
| Aug 3, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 242,400 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 508 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 23,000 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -0.55% | 55,907 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 8,803 |
| Jul 23, 2026 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 25,900 |
| Jul 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 120 |
| Jul 21, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 95,210 |
| Jul 20, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 53,709 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 63,318 |
| Jul 16, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 89,311 |
| Jul 15, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -2.13% | 8,407 |
| Jul 14, 2026 | 1.85 | 1.90 | 1.81 | 1.88 | 1.88 | 3.30% | 25,903 |
| Jul 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 32,600 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 53,410 |
| Jul 9, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 2,108 |
| Jul 8, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | 101,600 |
| Jul 7, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 61,300 |
| Jul 6, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 21,815 |
| Jul 3, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 27,221 |
| Jul 2, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 27,600 |
| Jul 1, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 376,503 |
| Jun 30, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | 21,000 |
| Jun 29, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 2.73% | 33,658 |
| Jun 26, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 10,025 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 29,107 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 14,416 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 2,400 |
| Jun 22, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 15,705 |