Khon Kaen Sugar Industry Public Co. Ltd.(TH:KSL)
฿1.53+0.01 (+0.66%)
TH:KSL
Khon Kaen Sugar Industry Public Co. Ltd. historical prices
฿1.53
At close:+0.01 (+0.66%)
Khon Kaen Sugar Industry Public Co. Ltd. (KSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.66% | 742,605 | 0.20 |
| Nov 10, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -2.56% | 598,933 | 0.16 |
| Nov 09, 2026 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 2,442,885 | 0.66 |
| Nov 06, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 2,169,303 | 0.57 |
| Nov 05, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 2,554,764 | 0.64 |
| Nov 04, 2026 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | +2.45% | 1,237,657 | 0.31 |
| Nov 03, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 2,633,741 | 0.65 |
| Nov 02, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | +0.00% | 824,652 | 0.20 |
| Oct 30, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 700,622 | 0.17 |
| Oct 29, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.72% | 1,515,921 | 0.36 |
| Oct 28, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | +0.00% | 680,002 | 0.16 |
| Oct 27, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -2.25% | 977,733 | 0.23 |
| Oct 26, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +1.14% | 261,900 | 0.06 |
| Oct 23, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 1,900,556 | 0.45 |
| Oct 21, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | +0.00% | 646,718 | 0.15 |
| Oct 20, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 1,183,509 | 0.27 |
| Oct 19, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | +0.00% | 584,231 | 0.13 |
| Oct 16, 2026 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.58% | 3,033,716 | 0.65 |
| Oct 14, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | +0.00% | 1,853,816 | 0.40 |
| Oct 13, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | +0.55% | 1,345,221 | 0.28 |
| Oct 09, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -1.14% | 1,605,305 | 0.34 |
| Oct 08, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | +1.15% | 2,606,743 | 0.55 |
| Oct 07, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 1,702,600 | 0.36 |
| Oct 06, 2026 | 1.92 | 1.94 | 1.84 | 1.84 | 1.84 | -0.59% | 10,950,572 | 2.38 |
| Oct 05, 2026 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | +7.56% | 12,640,601 | 2.85 |
| Oct 02, 2026 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | +4.88% | 4,527,149 | 1.03 |
| Oct 01, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | +0.00% | 1,581,201 | 0.36 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 4,418,418 | 1.02 |
| Sep 29, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 2,864,632 | 0.67 |
| Sep 28, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 2,344,952 | 0.55 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +1.14% | 685,618 | 0.16 |
| Sep 24, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 962,226 | 0.22 |
| Sep 23, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | +0.00% | 1,525,774 | 0.36 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | +0.00% | 901,409 | 0.21 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | +1.14% | 1,074,930 | 0.25 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,162,152 | 0.27 |
| Sep 17, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +2.33% | 1,948,458 | 0.45 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -6.47% | 10,112,496 | 2.39 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.13% | 2,388,805 | 0.56 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -5.58% | 10,995,565 | 2.68 |
| Sep 11, 2026 | 1.91 | 2.08 | 1.91 | 1.97 | 1.97 | +3.68% | 19,519,832 | 5.01 |
| Sep 10, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | +1.06% | 2,474,046 | 0.61 |
| Sep 09, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 1,667,708 | 0.41 |
| Sep 08, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +1.60% | 1,565,603 | 0.38 |
| Sep 07, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 1,176,287 | 0.29 |
| Sep 04, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 3,152,671 | 0.78 |
| Sep 03, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | +2.66% | 7,650,210 | 1.95 |
