Skip to main content
Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.990
0.00 (0.00%)
At close: Dec 4, 2025

BKK:KTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.951.991.951.991.99-21,200
Dec 3, 20251.981.991.951.991.99-99,100
Dec 2, 20251.961.991.961.991.990.51%34,600
Dec 1, 20251.981.981.941.981.98-74,934
Nov 28, 20251.971.981.941.981.98-74,000
Nov 27, 20251.971.981.941.981.98-33,005
Nov 26, 20251.981.981.981.981.980.51%15,800
Nov 25, 20251.961.971.961.971.970.51%33,500
Nov 24, 20251.941.981.941.961.96-0.51%106,500
Nov 21, 20251.941.971.931.971.97-142,300
Nov 20, 20251.961.971.931.971.97-108,700
Nov 19, 20251.931.971.931.971.97-81,000
Nov 18, 20251.981.981.911.971.97-0.51%271,319
Nov 17, 20251.982.001.961.981.98-0.50%54,240
Nov 14, 20251.941.991.941.991.99-67,601
Nov 13, 20251.981.991.941.991.99-89,201
Nov 12, 20251.971.991.931.991.990.51%129,401
Nov 11, 20251.961.981.911.981.980.51%174,300
Nov 10, 20251.962.001.941.971.97-1.01%93,800
Nov 7, 20251.992.001.941.991.990.51%55,351
Nov 6, 20252.002.021.961.981.98-1.00%30,700
Nov 5, 20251.972.021.942.002.00-40,000
Nov 4, 20251.972.001.972.002.00-87,600
Nov 3, 20251.972.001.972.002.00-17,755
Oct 31, 20251.972.001.962.002.000.50%36,100
Oct 30, 20251.972.001.971.991.991.02%11,300
Oct 29, 20251.981.981.941.971.971.55%15,610
Oct 28, 20252.002.021.941.941.94-3.00%49,200
Oct 27, 20252.002.001.972.002.00-75,900
Oct 24, 20252.042.042.002.002.00-2,700
Oct 22, 20252.002.021.982.002.00-38,723
Oct 21, 20252.022.021.982.002.00-27,865
Oct 20, 20252.002.022.002.002.00-41,535
Oct 17, 20252.022.022.002.002.00-0.99%4,301
Oct 16, 20252.002.021.982.022.02-47,601
Oct 15, 20252.002.022.002.022.02-18,400
Oct 14, 20252.002.042.002.022.02-0.98%328,500
Oct 10, 20252.002.041.992.042.04-170,401
Oct 9, 20252.022.041.992.042.04-176,302
Oct 8, 20252.042.042.002.042.04-65,500
Oct 7, 20252.002.041.982.042.04-53,800
Oct 6, 20252.042.042.002.042.04-37,902
Oct 3, 20252.042.042.002.042.04-87,900
Oct 2, 20252.022.042.002.042.04-20,100
Oct 1, 20252.062.062.002.042.04-0.97%978,500
Sep 30, 20252.022.102.002.062.060.98%1,583,400
Sep 29, 20252.022.041.972.042.040.99%375,500
Sep 26, 20251.992.041.992.022.021.00%41,300
Sep 25, 20252.002.041.852.002.00-0.99%675,170
Sep 24, 20252.022.022.002.022.02-0.98%61,000
Sep 23, 20252.022.042.002.042.04-198,115
Sep 22, 20252.102.102.002.042.04-0.97%292,700
Sep 19, 20252.102.102.042.062.06-2.83%232,500
Sep 18, 20252.042.122.002.122.121.92%738,500
Sep 17, 20252.082.102.022.082.080.97%149,914
Sep 16, 20252.042.062.002.062.060.98%80,817
Sep 15, 20252.082.082.042.042.04-0.97%40,800
Sep 12, 20252.102.102.042.062.06-0.96%59,810
Sep 11, 20252.102.102.022.082.08-0.95%179,015
Sep 10, 20252.082.122.062.102.100.96%199,221
Sep 9, 20252.062.082.042.082.08-0.95%67,810
Sep 8, 20252.162.162.062.102.10-1.87%75,461
Sep 5, 20252.182.182.082.142.14-0.93%65,643
Sep 4, 20252.162.182.122.162.16-10,300
Sep 3, 20252.162.162.122.162.16-2.70%80,940
Sep 2, 20252.202.222.122.222.22-15,600
Sep 1, 20252.202.222.202.222.22-2,059
Aug 29, 20252.202.262.202.222.221.83%14,538
Aug 28, 20252.162.182.142.182.180.93%12,600
Aug 27, 20252.242.242.162.162.16-2.70%24,803
Aug 26, 20252.222.222.182.222.22-0.89%73,011
Aug 25, 20252.222.242.202.242.24-0.88%22,423
Aug 22, 20252.262.262.202.262.260.89%50,900
Aug 21, 20252.222.242.202.242.24-0.88%31,700
Aug 20, 20252.222.262.202.262.26-109,300
Aug 19, 20252.222.262.222.262.26-1,100
Aug 18, 20252.242.262.162.262.260.89%52,801
Aug 15, 20252.282.282.202.242.24-1.75%28,600
Aug 14, 20252.282.282.282.282.28-100
Aug 13, 20252.282.282.242.282.28-0.87%44,210
Aug 8, 20252.282.302.282.302.300.88%9,800
Aug 7, 20252.262.282.262.282.28-3,000
Aug 6, 20252.282.282.242.282.280.88%10,300
Aug 5, 20252.282.282.262.262.26-0.88%814
Aug 4, 20252.262.282.222.282.28-32,903
Aug 1, 20252.282.282.282.282.28-1,058
Jul 31, 20252.262.282.142.282.280.88%54,201
Jul 30, 20252.262.262.222.262.260.89%19,400
Jul 29, 20252.282.282.242.242.24-0.88%4,301
Jul 25, 20252.282.282.202.262.26-0.88%44,264
Jul 24, 20252.242.282.242.282.28-0.87%14,400
Jul 22, 20252.282.302.242.302.300.88%5,600
Jul 21, 20252.282.282.242.282.28-0.87%6,800
Jul 18, 20252.302.302.242.302.300.88%53,700
Jul 17, 20252.242.302.202.282.28-141,250
Jul 16, 20252.282.302.242.282.28-11,910
Jul 15, 20252.262.282.242.282.28-0.87%23,600
Jul 14, 20252.282.302.262.302.30-21,801
Jul 11, 20252.282.322.282.302.300.88%4,100
Jul 9, 20252.262.282.262.282.28-214,410