Kaset Thai Intl Sugar

KTIS
🏛️ thailand →
2.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.20 5.20 4.98 5.00 0.3M
2021-12-29 5.10 5.10 4.98 4.98 0.2M
2021-12-28 4.80 5.05 4.80 4.96 0.3M
2021-12-27 4.74 4.80 4.74 4.80 0.1M
2021-12-24 4.76 4.78 4.74 4.74 0.0M
2021-12-23 4.74 4.78 4.72 4.78 0.1M
2021-12-22 4.74 4.78 4.72 4.78 0.0M
2021-12-21 4.68 4.74 4.68 4.74 0.0M
2021-12-20 4.68 4.68 4.66 4.68 0.0M
2021-12-17 4.72 4.72 4.66 4.68 0.1M
2021-12-16 4.68 4.72 4.66 4.72 0.0M
2021-12-15 4.68 4.68 4.66 4.66 0.0M
2021-12-14 4.64 4.72 4.64 4.68 0.1M
2021-12-13 4.72 4.72 4.64 4.64 0.6M
2021-12-09 4.74 4.78 4.70 4.72 0.1M
2021-12-08 4.74 4.76 4.72 4.76 0.1M
2021-12-07 4.70 4.74 4.70 4.74 0.1M
2021-12-03 4.76 4.76 4.70 4.70 0.1M
2021-12-02 4.68 4.76 4.66 4.76 0.0M
2021-12-01 4.72 4.72 4.66 4.70 0.0M
2021-11-30 4.80 4.80 4.66 4.66 0.3M
2021-11-29 4.90 4.90 4.80 4.80 0.0M
2021-11-26 4.86 4.90 4.86 4.90 0.0M
2021-11-25 4.96 4.96 4.88 4.88 0.0M
2021-11-24 4.96 4.96 4.90 4.96 0.0M
2021-11-23 4.82 4.98 4.82 4.94 0.2M
2021-11-22 4.90 4.90 4.78 4.80 0.2M
2021-11-19 4.90 4.94 4.82 4.90 0.1M
2021-11-18 4.92 4.92 4.86 4.88 0.2M
2021-11-17 4.88 4.92 4.88 4.90 0.0M
2021-11-16 4.88 4.90 4.84 4.90 0.1M
2021-11-15 4.92 4.92 4.88 4.90 0.1M
2021-11-12 4.92 4.94 4.92 4.94 0.1M
2021-11-11 4.94 4.94 4.88 4.92 0.1M
2021-11-10 5.15 5.15 3.64 4.92 2.1M
2021-11-09 5.15 5.20 5.10 5.20 0.0M
2021-11-08 5.20 5.20 5.10 5.20 0.1M
2021-11-05 5.20 5.20 5.15 5.20 0.1M
2021-11-04 5.10 5.20 5.10 5.20 0.1M
2021-11-03 5.20 5.20 5.10 5.10 0.1M
2021-11-02 5.20 5.25 5.15 5.15 0.1M
2021-11-01 5.25 5.25 5.20 5.20 0.1M
2021-10-29 5.20 5.25 5.15 5.25 0.0M
2021-10-28 5.25 5.30 5.10 5.20 0.4M
2021-10-27 5.25 5.30 5.20 5.25 0.0M
2021-10-26 5.20 5.30 5.20 5.30 0.1M
2021-10-25 5.20 5.25 5.20 5.20 0.0M
2021-10-21 5.25 5.25 5.15 5.25 0.1M
2021-10-20 5.20 5.20 5.15 5.20 0.0M
2021-10-19 5.20 5.25 5.15 5.15 0.2M
2021-10-18 5.20 5.40 5.15 5.25 0.1M
2021-10-15 5.25 5.25 5.15 5.20 0.1M
2021-10-14 5.35 5.40 5.15 5.25 0.3M
2021-10-12 5.45 5.50 5.35 5.40 0.5M
2021-10-11 5.45 5.50 5.35 5.45 0.3M
2021-10-08 5.25 5.45 5.20 5.45 0.3M
2021-10-07 5.15 5.25 5.15 5.20 0.1M
2021-10-06 5.15 5.25 5.15 5.15 0.1M
2021-10-05 5.25 5.25 5.20 5.20 0.1M
2021-10-04 5.15 5.30 5.15 5.30 0.2M
2021-10-01 5.20 5.20 5.05 5.20 0.2M
2021-09-30 5.20 5.25 5.15 5.15 0.1M
2021-09-29 5.20 5.20 5.15 5.20 0.1M
2021-09-28 5.10 5.20 5.05 5.20 0.2M
2021-09-27 5.20 5.20 5.10 5.10 0.2M
2021-09-23 5.25 5.25 5.15 5.20 0.2M
2021-09-22 5.20 5.30 5.15 5.25 0.1M
2021-09-21 5.15 5.25 5.15 5.20 0.1M
2021-09-20 5.35 5.35 5.15 5.15 0.2M
2021-09-17 5.50 5.50 5.30 5.35 0.2M
2021-09-16 5.25 5.40 5.20 5.35 0.7M
2021-09-15 5.20 5.30 5.15 5.25 0.4M
2021-09-14 5.10 5.20 5.10 5.20 0.2M
2021-09-13 5.20 5.20 5.10 5.15 0.5M
2021-09-10 5.35 5.35 5.00 5.10 2.7M
2021-09-09 5.60 5.60 5.35 5.35 1.8M
2021-09-08 5.75 5.75 5.50 5.60 0.5M
2021-09-07 5.80 5.80 5.60 5.75 0.9M
2021-09-06 6.05 6.05 5.80 5.80 1.0M
2021-09-03 6.05 6.10 6.05 6.05 0.1M
2021-09-02 6.15 6.15 6.05 6.05 0.2M
2021-09-01 6.20 6.25 6.10 6.15 0.1M
2021-08-31 6.10 6.20 6.05 6.15 0.3M
2021-08-30 6.10 6.20 6.10 6.10 0.2M
2021-08-27 6.20 6.20 6.05 6.05 0.2M
2021-08-26 6.30 6.30 6.15 6.15 0.1M
2021-08-25 6.15 6.30 6.15 6.30 0.1M
2021-08-24 6.20 6.20 6.15 6.20 0.2M
2021-08-23 6.10 6.20 6.05 6.20 0.1M
2021-08-20 6.20 6.20 6.05 6.15 0.2M
2021-08-19 6.25 6.25 6.15 6.20 0.1M
2021-08-18 6.30 6.30 6.15 6.30 0.2M
2021-08-17 6.30 6.30 6.20 6.25 0.2M
2021-08-16 6.30 6.30 5.95 6.30 0.7M
2021-08-13 6.30 6.45 6.20 6.40 0.3M
2021-08-11 6.45 6.50 6.20 6.40 0.7M
2021-08-10 6.25 6.45 6.20 6.35 0.7M
2021-08-09 6.15 6.25 6.10 6.10 0.3M
2021-08-06 6.15 6.25 6.00 6.05 0.5M
2021-08-05 6.10 6.15 5.80 6.00 1.6M
2021-08-04 6.20 6.20 5.90 6.15 0.7M
2021-08-03 6.15 6.20 6.10 6.20 0.3M
2021-08-02 6.05 6.35 6.05 6.20 0.1M
2021-07-30 6.55 6.55 6.10 6.25 0.5M
2021-07-29 6.45 6.60 6.45 6.50 0.8M
2021-07-27 6.35 6.50 6.30 6.40 0.7M
2021-07-23 6.55 6.55 6.25 6.25 0.7M
2021-07-22 6.35 6.45 6.20 6.45 0.8M
2021-07-21 6.10 6.20 5.60 6.20 3.4M
2021-07-20 6.45 6.70 6.15 6.30 1.1M
2021-07-19 6.65 6.70 6.45 6.50 1.4M
2021-07-16 6.75 6.80 6.70 6.70 0.6M
2021-07-15 6.80 6.80 6.60 6.75 0.8M
2021-07-14 6.80 6.80 6.55 6.75 0.8M
2021-07-13 6.65 6.85 6.65 6.75 0.9M
2021-07-12 7.10 7.35 6.65 6.65 9.9M
2021-07-09 6.75 7.00 6.70 6.90 7.1M
2021-07-08 6.65 7.00 6.45 6.80 8.0M
2021-07-07 6.80 6.90 6.65 6.65 7.6M
2021-07-06 6.50 6.85 6.50 6.80 10.1M
2021-07-05 6.15 6.75 6.15 6.45 11.9M
2021-07-02 6.00 6.05 5.90 6.00 6.3M
2021-07-01 5.35 5.60 5.35 5.60 1.3M
2021-06-30 5.00 5.30 4.96 5.30 1.8M
2021-06-29 4.98 5.00 4.90 4.96 0.5M
2021-06-28 4.92 4.98 4.90 4.94 0.6M
2021-06-25 5.15 5.15 4.88 4.94 2.5M
2021-06-24 4.94 5.10 4.92 5.00 4.5M
2021-06-23 4.26 4.92 4.26 4.80 3.5M
2021-06-22 4.20 4.30 4.16 4.22 0.2M
2021-06-21 4.14 4.22 4.08 4.18 0.2M
2021-06-18 4.20 4.20 4.16 4.16 0.1M
2021-06-17 4.22 4.28 4.20 4.26 0.1M
2021-06-16 4.20 4.28 4.18 4.26 0.0M
2021-06-15 4.20 4.32 4.20 4.24 0.1M
2021-06-14 4.30 4.30 4.18 4.24 0.2M
2021-06-11 4.40 4.40 4.26 4.30 0.2M
2021-06-10 4.34 4.46 4.28 4.36 0.4M
2021-06-09 4.16 4.34 4.16 4.34 0.3M
2021-06-08 4.20 4.20 4.18 4.20 0.0M
2021-06-07 4.22 4.24 4.18 4.20 0.2M
2021-06-04 4.34 4.40 4.20 4.20 0.2M
2021-06-02 4.28 4.36 4.26 4.34 0.3M
2021-06-01 4.32 4.34 4.28 4.28 0.2M
2021-05-31 4.20 4.28 4.20 4.28 0.3M
2021-05-28 4.12 4.22 4.12 4.18 0.2M
2021-05-27 4.04 4.16 4.04 4.12 0.2M
2021-05-25 4.04 4.12 4.04 4.10 0.2M
2021-05-24 4.14 4.18 4.02 4.06 0.2M
2021-05-21 4.12 4.14 4.10 4.14 0.3M
2021-05-20 4.42 4.42 4.12 4.12 1.6M
2021-05-19 4.40 4.50 4.36 4.38 0.5M
2021-05-18 4.32 4.40 4.30 4.34 1.2M
2021-05-17 4.68 4.68 4.46 4.48 3.1M
2021-05-14 5.65 5.70 5.05 5.25 1.4M
2021-05-13 5.75 5.75 5.15 5.70 2.5M
2021-05-12 5.60 6.00 5.60 5.85 2.0M
2021-05-11 5.00 5.50 4.96 5.45 2.2M
2021-05-10 4.98 4.98 4.78 4.88 0.3M
2021-05-07 4.96 4.98 4.78 4.80 0.9M
2021-05-06 4.74 4.86 4.66 4.86 0.8M
2021-05-05 4.66 4.66 4.50 4.66 0.2M
2021-04-30 4.72 4.72 4.56 4.56 0.2M
2021-04-29 4.76 4.78 4.60 4.68 0.7M
2021-04-28 4.92 4.92 4.68 4.80 1.1M
2021-04-27 4.40 4.60 4.36 4.54 1.4M
2021-04-26 4.02 4.34 4.00 4.20 1.1M
2021-04-23 3.98 4.02 3.94 3.98 0.6M
2021-04-22 3.94 3.94 3.88 3.94 0.2M
2021-04-21 3.88 3.94 3.88 3.92 0.2M
2021-04-20 3.94 3.94 3.82 3.84 0.1M
2021-04-19 3.96 3.96 3.86 3.90 0.1M
2021-04-16 3.80 3.82 3.74 3.80 0.1M
2021-04-12 3.88 3.88 3.82 3.86 0.1M
2021-04-09 3.76 3.98 3.76 3.88 0.2M
2021-04-08 3.82 3.82 3.76 3.78 0.1M
2021-04-07 3.88 3.88 3.84 3.84 0.1M
2021-04-05 3.86 4.00 3.86 3.94 0.1M
2021-04-02 3.96 3.96 3.90 3.92 0.1M
2021-04-01 3.98 4.00 3.88 3.92 0.0M
2021-03-31 3.94 3.96 3.92 3.92 0.2M
2021-03-30 3.98 4.02 3.92 3.92 0.1M
2021-03-29 3.94 4.00 3.92 3.98 0.1M
2021-03-26 4.08 4.08 3.94 3.96 0.2M
2021-03-25 4.06 4.16 4.00 4.02 0.6M
2021-03-24 3.86 4.18 3.80 4.00 0.6M
2021-03-23 4.06 4.06 3.88 3.88 0.2M
2021-03-22 3.86 3.90 3.82 3.90 0.2M
2021-03-19 3.92 3.92 3.80 3.82 0.1M
2021-03-18 3.78 3.92 3.78 3.86 0.1M
2021-03-17 3.78 3.86 3.72 3.78 0.4M
2021-03-16 3.90 3.90 3.80 3.86 0.2M
2021-03-15 3.92 3.92 3.84 3.90 0.1M
2021-03-12 4.00 4.00 3.92 3.94 0.1M
2021-03-11 4.00 4.08 3.92 3.98 0.0M
2021-03-10 3.98 4.06 3.96 3.98 0.0M
2021-03-09 3.98 3.98 3.90 3.96 0.0M
2021-03-08 3.88 4.00 3.88 3.96 0.1M
2021-03-05 3.96 3.96 3.88 3.88 0.1M
2021-03-04 3.96 3.98 3.92 3.96 0.1M
2021-03-03 4.08 4.12 3.90 3.90 0.2M
2021-03-02 4.06 4.10 3.98 4.04 0.1M
2021-03-01 4.04 4.16 4.04 4.06 0.0M
2021-02-25 4.20 4.20 4.04 4.10 0.1M
2021-02-24 4.28 4.36 4.02 4.02 0.6M
2021-02-23 3.86 4.14 3.86 4.14 0.8M
2021-02-22 3.86 3.86 3.78 3.82 0.1M
2021-02-19 3.86 3.88 3.82 3.82 0.1M
2021-02-18 3.80 3.84 3.78 3.80 0.1M
2021-02-17 3.78 3.80 3.76 3.80 0.0M
2021-02-16 3.72 3.78 3.72 3.78 0.1M
2021-02-15 3.86 3.86 3.78 3.78 0.1M
2021-02-11 3.86 3.88 3.80 3.86 0.1M
2021-02-10 3.88 3.88 3.82 3.86 0.1M
2021-02-09 3.84 3.88 3.84 3.86 0.2M
2021-02-08 3.90 3.90 3.80 3.86 0.1M
2021-02-05 3.78 3.78 3.70 3.74 0.0M
2021-02-04 3.74 3.76 3.70 3.74 0.1M
2021-02-03 3.76 3.78 3.74 3.74 0.0M
2021-02-02 3.72 3.74 3.72 3.74 0.0M
2021-02-01 3.68 3.72 3.66 3.72 0.1M
2021-01-29 3.76 3.78 3.64 3.70 0.2M
2021-01-28 3.80 3.80 3.76 3.76 0.0M
2021-01-27 3.82 3.84 3.80 3.82 0.1M
2021-01-26 3.84 3.88 3.80 3.84 0.0M
2021-01-25 3.96 3.96 3.80 3.90 0.1M
2021-01-22 3.90 3.92 3.78 3.92 0.2M
2021-01-21 3.92 3.96 3.84 3.90 0.0M
2021-01-20 3.88 3.90 3.82 3.88 0.1M
2021-01-19 3.80 3.92 3.80 3.88 0.3M
2021-01-18 3.90 3.90 3.72 3.80 0.2M
2021-01-15 3.78 3.88 3.70 3.80 0.1M
2021-01-14 3.78 3.88 3.68 3.78 0.1M
2021-01-13 3.76 3.76 3.64 3.76 0.1M
2021-01-12 3.68 3.74 3.64 3.72 0.2M
2021-01-11 3.62 3.74 3.46 3.68 0.2M
2021-01-08 3.86 3.86 3.66 3.68 0.5M
2021-01-07 3.88 4.00 3.78 3.96 0.5M
2021-01-06 3.34 3.80 3.30 3.76 0.6M
2021-01-05 3.10 3.26 3.06 3.24 0.4M
2021-01-04 2.88 3.04 2.88 3.04 0.4M