Skip to main content
Khon Kaen Sugar Industry PCL (BKK:KSL)
Thailand flag Thailand · Delayed Price · Currency is THB
1.510
+0.050 (3.42%)
Apr 29, 2026, 2:29 PM ICT

BKK:KSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.511.461.461.46-2.01%1,846,538
Apr 27, 20261.451.541.451.491.495.67%3,638,958
Apr 24, 20261.421.451.401.411.41-2.76%2,143,862
Apr 23, 20261.421.451.391.451.451.40%2,039,913
Apr 22, 20261.411.441.401.431.430.70%2,403,226
Apr 21, 20261.431.441.421.421.42-2.07%1,509,890
Apr 20, 20261.431.461.431.451.450.69%1,609,279
Apr 17, 20261.501.501.401.441.44-4.00%5,242,786
Apr 16, 20261.601.601.501.501.50-5.66%2,843,634
Apr 10, 20261.601.611.581.591.59-2,406,163
Apr 9, 20261.571.611.571.591.591.27%1,566,818
Apr 8, 20261.581.601.561.571.57-3.09%2,954,430
Apr 7, 20261.631.691.601.621.62-1.22%3,249,774
Apr 3, 20261.621.691.621.641.641.23%4,415,976
Apr 2, 20261.631.631.581.621.622.53%1,879,125
Apr 1, 20261.651.651.561.581.58-5.95%6,068,703
Mar 31, 20261.721.751.671.681.68-2.33%2,231,858
Mar 30, 20261.651.731.651.721.723.61%4,012,963
Mar 27, 20261.701.731.661.661.66-0.60%3,604,925
Mar 26, 20261.671.711.641.671.671.21%6,189,641
Mar 25, 20261.631.811.621.651.651.85%31,268,490
Mar 24, 20261.691.701.601.621.62-4.71%8,970,928
Mar 23, 20261.611.701.591.701.707.59%24,114,230
Mar 20, 20261.521.611.521.581.585.33%19,652,170
Mar 19, 20261.511.551.501.501.50-0.66%6,592,244
Mar 18, 20261.481.521.461.511.512.03%5,814,695
Mar 17, 20261.501.501.431.481.480.68%8,546,482
Mar 16, 20261.481.491.421.471.475.00%17,977,910
Mar 13, 20261.331.461.331.401.407.69%27,954,910
Mar 12, 20261.241.311.241.301.304.00%2,290,268
Mar 11, 20261.261.281.251.251.25-714,496
Mar 10, 20261.261.281.251.251.25-0.79%853,512
Mar 9, 20261.261.261.221.261.26-2,528,358
Mar 6, 20261.251.341.241.261.261.61%2,157,973
Mar 5, 20261.231.241.201.241.24-626,589
Mar 4, 20261.241.261.201.241.24-3.13%2,645,499
Mar 2, 20261.261.291.251.281.28-3.76%1,007,100
Feb 27, 20261.331.331.311.331.29-1,022,803
Feb 26, 20261.361.361.331.331.29-2.21%947,221
Feb 25, 20261.341.371.341.361.322.26%673,737
Feb 24, 20261.321.341.321.331.290.76%286,952
Feb 23, 20261.341.341.301.321.28-1.49%560,680
Feb 20, 20261.351.361.321.341.30-0.74%1,577,367
Feb 19, 20261.371.381.351.351.31-2.17%2,516,112
Feb 18, 20261.351.381.351.381.341.47%986,677
Feb 17, 20261.351.361.331.361.320.74%910,878
Feb 16, 20261.291.351.291.351.315.47%1,505,291
Feb 13, 20261.281.291.261.281.24-702,902
Feb 12, 20261.261.281.251.281.242.40%1,681,319
Feb 11, 20261.241.261.231.251.210.81%1,706,431
Feb 10, 20261.241.251.231.241.20-1,373,773
Feb 9, 20261.221.241.221.241.200.81%777,607
Feb 6, 20261.221.231.221.231.19-0.81%279,708
Feb 5, 20261.231.241.221.241.200.81%125,502
Feb 4, 20261.241.241.221.231.19-0.81%489,790
Feb 3, 20261.221.241.221.241.201.64%246,641
Feb 2, 20261.231.231.211.221.18-0.81%633,057
Jan 30, 20261.221.241.221.231.19-209,035
Jan 29, 20261.221.231.211.231.190.82%438,627
Jan 28, 20261.221.221.211.221.18-122,499
Jan 27, 20261.211.221.201.221.180.83%307,761
Jan 26, 20261.211.221.201.211.17-0.82%1,234,925
Jan 23, 20261.211.221.201.221.181.67%491,515
Jan 22, 20261.231.231.201.201.16-3.23%1,727,810
Jan 21, 20261.221.241.221.241.200.81%664,361
Jan 20, 20261.211.241.211.231.191.65%822,013
Jan 19, 20261.211.221.211.211.17-879,255
Jan 16, 20261.221.231.201.211.17-0.82%1,183,068
Jan 15, 20261.211.231.201.221.180.83%609,527
Jan 14, 20261.201.221.191.211.17-758,223
Jan 13, 20261.231.231.201.211.17-416,897
Jan 12, 20261.231.241.211.211.17-731,456
Jan 9, 20261.251.251.201.211.17-3.20%3,029,683
Jan 8, 20261.281.281.221.251.21-1.57%2,261,369
Jan 7, 20261.261.281.261.271.230.79%348,129
Jan 6, 20261.261.271.251.261.22-464,526
Jan 5, 20261.261.281.261.261.22-353,321
Dec 30, 20251.271.271.251.261.22-310,974
Dec 29, 20251.281.281.261.261.22-0.79%241,421
Dec 26, 20251.271.281.251.271.23-1,105,740
Dec 25, 20251.301.301.261.271.23-2.31%1,647,268
Dec 24, 20251.281.301.281.301.260.78%228,379
Dec 23, 20251.291.301.271.291.25-0.77%492,621
Dec 22, 20251.291.301.281.301.26-341,017
Dec 19, 20251.291.301.281.301.26-216,705
Dec 18, 20251.301.301.291.301.26-168,892
Dec 17, 20251.321.321.301.301.26-0.76%65,415
Dec 16, 20251.321.321.301.311.27-0.76%238,143
Dec 15, 20251.311.321.301.321.281.54%146,700
Dec 12, 20251.311.331.291.301.26-0.76%297,941
Dec 11, 20251.321.321.291.311.27-0.76%195,652
Dec 9, 20251.301.321.301.321.28-64,891
Dec 8, 20251.311.321.281.321.280.76%250,800
Dec 4, 20251.301.331.301.311.270.77%93,000
Dec 3, 20251.301.301.281.301.26-1.52%301,992
Dec 2, 20251.321.341.301.321.28-469,230
Dec 1, 20251.331.341.311.321.28-1.49%363,241
Nov 28, 20251.331.341.301.341.30-142,230
Nov 27, 20251.331.351.321.341.30-1.47%173,208
Nov 26, 20251.281.361.271.361.326.25%2,273,440