Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand
· Delayed Price · Currency is THB 1.260
+0.020 (1.61%)
Mar 6, 2026, 4:35 PM ICT
BKK:KSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.25 | 1.34 | 1.24 | 1.26 | - | 1.61% | 2,086,673 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 626,589 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -3.13% | 2,645,499 |
| Mar 2, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -3.76% | 1,007,100 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.29 | - | 1,022,803 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.29 | -2.21% | 947,221 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | 2.26% | 673,737 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.29 | 0.76% | 286,952 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.28 | -1.49% | 560,680 |
| Feb 20, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.30 | -0.74% | 1,577,367 |
| Feb 19, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.31 | -2.17% | 2,516,112 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.34 | 1.47% | 986,677 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.32 | 0.74% | 910,878 |
| Feb 16, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.31 | 5.47% | 1,505,291 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.24 | - | 702,902 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.24 | 2.40% | 1,681,319 |
| Feb 11, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.21 | 0.81% | 1,706,431 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 1,373,773 |
| Feb 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 777,607 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.19 | -0.81% | 279,708 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 125,502 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.19 | -0.81% | 489,790 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 1.64% | 246,641 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.18 | -0.81% | 633,057 |
| Jan 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.19 | - | 209,035 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.19 | 0.82% | 438,627 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | - | 122,499 |
| Jan 27, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 0.83% | 307,761 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | -0.82% | 1,234,925 |
| Jan 23, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 1.67% | 491,515 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -3.23% | 1,727,810 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 664,361 |
| Jan 20, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.19 | 1.65% | 822,013 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | - | 879,255 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.17 | -0.82% | 1,183,068 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.18 | 0.83% | 609,527 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.17 | - | 758,223 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.17 | - | 416,897 |
| Jan 12, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.17 | - | 731,456 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.17 | -3.20% | 3,029,683 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.21 | -1.57% | 2,261,369 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | 0.79% | 348,129 |
| Jan 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | - | 464,526 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.22 | - | 353,321 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.22 | - | 310,974 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 241,421 |
| Dec 26, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.23 | - | 1,105,740 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.23 | -2.31% | 1,647,268 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 0.78% | 228,379 |
| Dec 23, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.25 | -0.77% | 492,621 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.26 | - | 341,017 |
| Dec 19, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.26 | - | 216,705 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.26 | - | 168,892 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.26 | -0.76% | 65,415 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.27 | -0.76% | 238,143 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.28 | 1.54% | 146,700 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.26 | -0.76% | 297,941 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.27 | -0.76% | 195,652 |
| Dec 9, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.28 | - | 64,891 |
| Dec 8, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.28 | 0.76% | 250,800 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.27 | 0.77% | 93,000 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.26 | -1.52% | 301,992 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.28 | - | 469,230 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.28 | -1.49% | 363,241 |
| Nov 28, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.30 | - | 142,230 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.30 | -1.47% | 173,208 |
| Nov 26, 2025 | 1.28 | 1.36 | 1.27 | 1.36 | 1.32 | 6.25% | 2,273,440 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.24 | -0.78% | 613,382 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.25 | -0.77% | 219,209 |
| Nov 21, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.26 | - | 178,007 |
| Nov 20, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.26 | - | 373,363 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.26 | -0.76% | 145,628 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.27 | - | 334,013 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.27 | -0.76% | 369,711 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.28 | -0.75% | 590,507 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.29 | 1.53% | 96,400 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.27 | - | 216,338 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.27 | - | 219,854 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.27 | -1.50% | 1,590,711 |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.29 | -0.75% | 888,426 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | - | 241,054 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.30 | -1.47% | 213,452 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.32 | - | 106,447 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.32 | -1.45% | 482,369 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 0.73% | 306,610 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.33 | - | 525,600 |
| Oct 29, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.33 | 0.74% | 555,877 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.32 | -0.73% | 290,517 |
| Oct 27, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.33 | - | 301,804 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.33 | -0.72% | 400,126 |
| Oct 22, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | - | 95,964 |
| Oct 21, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.34 | 0.73% | 330,138 |
| Oct 20, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.33 | - | 372,151 |
| Oct 17, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.33 | -1.44% | 180,229 |
| Oct 16, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.35 | 0.72% | 119,600 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.34 | - | 196,339 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.34 | -0.72% | 481,460 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.35 | - | 446,970 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.35 | -1.42% | 1,373,620 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.37 | 0.71% | 222,907 |