Skip to main content
Kaset Thai International Sugar Corporation PCL (BKK:KTIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.920
-0.010 (-0.52%)
Apr 28, 2026, 4:35 PM ICT

BKK:KTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.921.901.921.92-0.52%62,100
Apr 27, 20261.921.941.921.931.93-0.52%14,500
Apr 24, 20261.941.941.911.941.94-21,400
Apr 23, 20261.931.941.901.941.94-93,205
Apr 22, 20261.941.941.911.941.94-70,801
Apr 21, 20261.941.951.921.941.94-1.02%111,700
Apr 20, 20261.961.961.941.961.960.51%17,700
Apr 17, 20261.931.961.921.951.95-66,510
Apr 16, 20261.931.951.931.951.950.52%36,408
Apr 10, 20261.931.961.931.941.940.52%37,313
Apr 9, 20261.931.941.921.931.93-0.52%47,100
Apr 8, 20261.921.941.921.941.940.52%42,608
Apr 7, 20261.931.951.931.931.93-166,900
Apr 3, 20261.961.961.931.931.93-1.53%158,200
Apr 2, 20261.941.961.941.961.96-44,200
Apr 1, 20261.961.961.941.961.96-309,702
Mar 31, 20261.981.981.931.961.96-77,811
Mar 30, 20261.951.981.931.961.960.51%152,601
Mar 27, 20261.981.991.931.951.95-1.52%727,780
Mar 26, 20262.062.061.951.981.98-1.98%436,900
Mar 25, 20262.002.141.962.022.021.00%1,176,665
Mar 24, 20262.062.061.952.002.00-2.91%997,900
Mar 23, 20262.042.122.002.062.061.98%2,313,110
Mar 20, 20261.912.101.892.022.025.76%2,794,369
Mar 19, 20261.901.921.871.911.91-301,705
Mar 18, 20261.911.911.911.911.91-40,221
Mar 17, 20261.881.911.881.911.91-55,500
Mar 16, 20261.911.931.871.911.910.53%154,213
Mar 13, 20261.901.931.901.901.901.60%75,211
Mar 12, 20261.881.891.811.871.87-1.06%291,900
Mar 11, 20261.901.901.871.891.89-0.53%50,400
Mar 10, 20261.891.901.881.901.90-31,201
Mar 9, 20261.881.901.871.901.90-25,000
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