Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand
· Delayed Price · Currency is THB 1.310
+0.010 (0.77%)
Dec 4, 2025, 4:37 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 93,000 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 301,992 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 469,230 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 363,241 |
| Nov 28, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | - | 142,230 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 173,208 |
| Nov 26, 2025 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 6.25% | 2,273,440 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 613,382 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 219,209 |
| Nov 21, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 178,007 |
| Nov 20, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | - | 373,363 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 145,628 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 334,013 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 369,711 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 590,507 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 96,400 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | - | 216,338 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 219,854 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 1,590,711 |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 888,426 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 241,054 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 213,452 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 106,447 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 482,369 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 306,610 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 525,600 |
| Oct 29, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 555,877 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 290,517 |
| Oct 27, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 301,804 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 400,126 |
| Oct 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 95,964 |
| Oct 21, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 330,138 |
| Oct 20, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 372,151 |
| Oct 17, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 180,229 |
| Oct 16, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 119,600 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 196,339 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 481,460 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 446,970 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 1,373,620 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 222,907 |
| Oct 7, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 220,704 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 274,080 |
| Oct 3, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 163,422 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 215,711 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 1,854,842 |
| Sep 30, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 1,384,390 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | - | 1,245,047 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 101,403 |
| Sep 25, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 245,428 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 455,114 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 882,826 |
| Sep 22, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 412,819 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,036,860 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 776,951 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 280,234 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,000,222 |
| Sep 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 589,681 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 955,961 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 676,330 |
| Sep 10, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 625,600 |
| Sep 9, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 1,244,847 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 535,420 |
| Sep 5, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,135,246 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 525,004 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 738,018 |
| Sep 2, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 397,302 |
| Sep 1, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 272,341 |
| Aug 29, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 229,310 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 1,287,052 |
| Aug 27, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 313,442 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,159,517 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.11% | 3,487,266 |
| Aug 22, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 819,541 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 963,514 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 154,124 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 290,214 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 284,772 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 346,202 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 297,518 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 181,811 |
| Aug 8, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 449,100 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 1,312,521 |
| Aug 6, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 498,303 |
| Aug 5, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 503,630 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 225,550 |
| Aug 1, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 578,288 |
| Jul 31, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 1,044,225 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 540,205 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 361,385 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 253,301 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 308,005 |
| Jul 23, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 453,450 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 324,936 |
| Jul 21, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 754,787 |
| Jul 18, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 474,973 |
| Jul 17, 2025 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 796,568 |
| Jul 16, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 105,435 |
| Jul 15, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 258,018 |
| Jul 14, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 521,125 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 470,302 |