Kaset Thai International Sugar Corp. Public Co. Ltd.(TH:KTIS)
฿1.89-0.01 (-0.53%)
TH:KTIS
Kaset Thai International Sugar Corp. Public Co. Ltd. historical prices
฿1.89
At close:-0.01 (-0.53%)
Kaset Thai International Sugar Corp. Public Co. Ltd. (KTIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 9,000 | 0.15 |
| Nov 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | +2.15% | 30,800 | 0.51 |
| Nov 09, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +1.61% | 19,200 | 0.32 |
| Nov 06, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.59% | 21,300 | 0.36 |
| Nov 05, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +2.16% | 44,700 | 0.75 |
| Nov 04, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 63,100 | 1.08 |
| Nov 03, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.00% | 51,300 | 0.88 |
| Nov 02, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | 0.00% | 33,500 | 0.58 |
| Oct 30, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.00% | 86,300 | 1.47 |
| Oct 29, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.00% | 51,800 | 0.84 |
| Oct 28, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 62,100 | 1.02 |
| Oct 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 81,505 | 1.36 |
| Oct 26, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.00% | 40,090 | 0.68 |
| Oct 23, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | +0.53% | 5,200 | 0.09 |
| Oct 21, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 52,900 | 0.89 |
| Oct 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.00% | 25,300 | 0.43 |
| Oct 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | +0.53% | 1,500 | 0.03 |
| Oct 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 1,101 | 0.02 |
| Oct 14, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.00% | 17,000 | 0.27 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.00% | 2,710 | 0.04 |
| Oct 09, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 430 | 0.01 |
| Oct 08, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 5,500 | 0.08 |
| Oct 07, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | +0.53% | 11,510 | 0.18 |
| Oct 06, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 20,600 | 0.32 |
| Oct 05, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.52% | 51,700 | 0.78 |
| Oct 02, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | +1.05% | 39,300 | 0.59 |
| Oct 01, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 47,100 | 0.71 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 79,604 | 1.22 |
| Sep 29, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 0.00% | 46,600 | 0.72 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.03% | 61,101 | 0.88 |
| Sep 25, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.52% | 53,210 | 0.77 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 67,101 | 0.98 |
| Sep 23, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +1.04% | 31,100 | 0.45 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | +0.52% | 13,410 | 0.20 |
| Sep 21, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.00% | 25,209 | 0.37 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.00% | 7,710 | 0.11 |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.52% | 24,165 | 0.35 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 91,400 | 1.36 |
| Sep 15, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.52% | 107,410 | 1.64 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 26,400 | 0.40 |
| Sep 11, 2026 | 1.94 | 2.04 | 1.91 | 1.95 | 1.95 | +0.52% | 366,603 | 6.11 |
| Sep 10, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 30,315 | 0.51 |
| Sep 09, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | +1.56% | 10,800 | 0.18 |
| Sep 08, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 6,301 | 0.10 |
| Sep 07, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.52% | 10,900 | 0.18 |
| Sep 04, 2026 | 1.93 | 1.93 | 1.82 | 1.93 | 1.93 | -0.52% | 96,500 | 1.60 |
| Sep 03, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.52% | 19,100 | 0.32 |
