Skip to main content
Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.900
0.00 (0.00%)
At close: Mar 6, 2026

BKK:KTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.871.901.871.901.90-76,900
Mar 5, 20261.901.901.871.901.900.53%81,600
Mar 4, 20261.891.901.871.891.89-87,310
Mar 2, 20261.901.901.891.891.89-2.07%19,704
Feb 27, 20261.911.941.911.931.93-118,400
Feb 26, 20261.891.941.891.931.93-23,427
Feb 25, 20261.921.931.921.931.930.52%41,702
Feb 24, 20261.921.921.921.921.921.05%1,000
Feb 23, 20261.901.901.881.901.90-83,405
Feb 20, 20261.911.911.891.901.90-0.52%14,510
Feb 19, 20261.901.911.901.911.91-167,115
Feb 18, 20261.901.911.901.911.910.53%114,274
Feb 17, 20261.891.901.881.901.90-103,603
Feb 16, 20261.901.911.901.901.90-147,500
Feb 13, 20261.911.911.881.901.90-0.52%474,801
Feb 12, 20261.931.931.911.911.91-0.52%895,031
Feb 11, 20261.921.931.901.921.920.52%523,513
Feb 10, 20261.951.951.901.911.91-3.05%813,812
Feb 9, 20261.951.971.951.971.97-5,703
Feb 6, 20261.951.971.951.971.97-33,100
Feb 5, 20261.951.981.951.971.97-0.51%80,000
Feb 4, 20261.961.981.931.981.98-408,101
Feb 3, 20261.961.981.961.981.98-51,001
Feb 2, 20261.981.981.941.981.98-114,200
Jan 30, 20261.981.981.981.981.98-16,200
Jan 29, 20261.991.991.931.981.98-0.50%68,200
Jan 28, 20261.981.991.971.991.99-25,409
Jan 27, 20261.981.991.941.991.99-141,200
Jan 26, 20261.991.991.961.991.99-0.50%84,801
Jan 23, 20261.992.001.992.002.000.50%56,994
Jan 22, 20261.951.991.941.991.991.02%60,119
Jan 21, 20261.941.991.941.971.97-0.51%199,900
Jan 20, 20261.951.981.951.981.980.51%58,405
Jan 19, 20261.961.971.941.971.970.51%9,900
Jan 16, 20261.921.961.921.961.960.51%50,903
Jan 15, 20261.951.971.771.951.95-0.51%1,194,916
Jan 14, 20261.951.961.931.961.96-69,800
Jan 13, 20261.951.961.931.961.96-35,100
Jan 12, 20261.961.971.901.961.96-1.01%183,956
Jan 9, 20261.951.981.951.981.980.51%69,100
Jan 8, 20261.961.971.931.971.971.03%204,401
Jan 7, 20261.971.971.951.951.95-1.02%5,001
Jan 6, 20261.961.971.951.971.97-26,208
Jan 5, 20261.961.971.961.971.97-145,222
Dec 30, 20251.961.971.961.971.97-29,939
Dec 29, 20251.971.971.921.971.97-27,300
Dec 26, 20251.971.971.941.971.970.51%56,002
Dec 25, 20251.971.971.951.961.96-0.51%14,500
Dec 24, 20251.951.971.941.971.97-3,100
Dec 23, 20251.951.971.951.971.971.03%16,400
Dec 22, 20251.961.961.951.951.95-1.52%7,600
Dec 19, 20251.961.981.941.981.981.02%42,000
Dec 18, 20251.971.971.961.961.96-1.51%7,101
Dec 17, 20251.971.991.961.991.99-0.50%48,800
Dec 16, 20251.992.001.952.002.00-36,300
Dec 15, 20251.992.001.912.002.000.50%34,838
Dec 12, 20251.991.991.981.991.99-5,502
Dec 11, 20251.992.001.991.991.99-0.50%11,500
Dec 9, 20251.982.001.982.002.00-25,005
Dec 8, 20251.982.001.962.002.000.50%58,908
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