Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.340 | 4.480 | 4.280 | 4.300 | 3.499 | 762,492 |
| 2024-07-24 | 4.540 | 4.620 | 4.400 | 4.400 | 3.581 | 1,147,613 |
| 2024-07-23 | 4.800 | 4.800 | 4.560 | 4.580 | 3.727 | 1,028,487 |
| 2024-07-19 | 4.900 | 4.940 | 4.800 | 4.820 | 3.922 | 955,305 |
| 2024-07-18 | 4.920 | 5.050 | 4.880 | 4.900 | 3.988 | 559,900 |
| 2024-07-17 | 4.880 | 5.100 | 4.860 | 4.920 | 4.004 | 432,833 |
| 2024-07-16 | 4.900 | 4.920 | 4.860 | 4.900 | 3.988 | 537,278 |
| 2024-07-15 | 5.000 | 5.000 | 4.880 | 4.880 | 3.971 | 960,724 |
| 2024-07-12 | 5.050 | 5.150 | 5.000 | 5.000 | 4.069 | 1,048,860 |
| 2024-07-11 | 5.000 | 5.050 | 4.980 | 5.000 | 4.069 | 1,128,400 |
| 2024-07-10 | 5.050 | 5.100 | 5.000 | 5.000 | 4.069 | 991,812 |
| 2024-07-09 | 5.150 | 5.150 | 5.000 | 5.050 | 4.110 | 746,210 |
| 2024-07-08 | 5.100 | 5.150 | 5.000 | 5.100 | 4.150 | 261,988 |
| 2024-07-05 | 5.100 | 5.150 | 5.050 | 5.100 | 4.150 | 191,650 |
| 2024-07-04 | 5.150 | 5.150 | 5.100 | 5.100 | 4.150 | 225,200 |
| 2024-07-03 | 5.200 | 5.200 | 5.050 | 5.100 | 4.150 | 419,639 |
| 2024-07-02 | 5.250 | 5.250 | 5.100 | 5.100 | 4.150 | 68,753 |
| 2024-07-01 | 5.250 | 5.250 | 5.150 | 5.200 | 4.232 | 100,025 |
| 2024-06-28 | 5.250 | 5.250 | 5.150 | 5.200 | 4.232 | 101,119 |
| 2024-06-27 | 5.300 | 5.350 | 5.200 | 5.250 | 4.272 | 50,800 |
| 2024-06-26 | 5.300 | 5.300 | 5.250 | 5.300 | 4.313 | 64,803 |
| 2024-06-25 | 5.300 | 5.400 | 5.300 | 5.350 | 4.354 | 162,403 |
| 2024-06-24 | 5.150 | 5.450 | 5.150 | 5.300 | 4.313 | 299,701 |
| 2024-06-21 | 5.100 | 5.150 | 5.000 | 5.150 | 4.191 | 304,660 |
| 2024-06-20 | 5.200 | 5.200 | 4.980 | 5.100 | 4.150 | 342,141 |
| 2024-06-19 | 5.350 | 5.350 | 5.100 | 5.200 | 4.232 | 142,317 |
| 2024-06-18 | 5.400 | 5.450 | 5.350 | 5.350 | 4.354 | 44,100 |
| 2024-06-17 | 5.450 | 5.450 | 5.300 | 5.400 | 4.394 | 85,912 |
| 2024-06-14 | 5.450 | 5.450 | 5.400 | 5.450 | 4.435 | 50,791 |
| 2024-06-13 | 5.500 | 5.500 | 5.400 | 5.450 | 4.435 | 19,535 |
| 2024-06-12 | 5.500 | 5.500 | 5.400 | 5.450 | 4.435 | 64,907 |
| 2024-06-11 | 5.500 | 5.500 | 5.400 | 5.500 | 4.476 | 54,452 |
| 2024-06-10 | 5.500 | 5.550 | 5.450 | 5.450 | 4.435 | 114,600 |
| 2024-06-07 | 5.600 | 5.600 | 5.500 | 5.550 | 4.517 | 116,001 |
| 2024-06-06 | 5.550 | 5.600 | 5.550 | 5.600 | 4.557 | 56,400 |
| 2024-06-05 | 5.550 | 5.650 | 5.550 | 5.550 | 4.517 | 117,843 |
| 2024-06-04 | 5.550 | 5.650 | 5.550 | 5.550 | 4.517 | 257,522 |
| 2024-05-31 | 5.550 | 5.600 | 5.550 | 5.550 | 4.517 | 117,600 |
| 2024-05-30 | 5.550 | 5.650 | 5.550 | 5.600 | 4.557 | 253,615 |
| 2024-05-29 | 5.600 | 5.600 | 5.500 | 5.550 | 4.517 | 210,024 |
| 2024-05-28 | 5.550 | 5.650 | 5.500 | 5.600 | 4.557 | 421,431 |
| 2024-05-27 | 5.550 | 5.600 | 5.550 | 5.550 | 4.517 | 291,082 |
| 2024-05-24 | 5.550 | 5.600 | 5.500 | 5.550 | 4.517 | 481,904 |
| 2024-05-23 | 5.500 | 5.550 | 5.450 | 5.500 | 4.476 | 415,765 |
| 2024-05-21 | 5.350 | 5.500 | 5.350 | 5.450 | 4.435 | 619,998 |
| 2024-05-20 | 5.400 | 5.450 | 5.300 | 5.400 | 4.394 | 357,215 |
| 2024-05-17 | 5.400 | 5.500 | 5.300 | 5.400 | 4.394 | 274,953 |
| 2024-05-16 | 5.400 | 5.450 | 5.350 | 5.400 | 4.394 | 416,363 |
| 2024-05-15 | 5.450 | 5.450 | 5.350 | 5.450 | 4.435 | 398,026 |
| 2024-05-14 | 5.500 | 5.600 | 5.400 | 5.500 | 4.476 | 1,706,470 |
| 2024-05-13 | 5.050 | 5.250 | 5.000 | 5.250 | 4.272 | 309,510 |
| 2024-05-10 | 4.980 | 5.050 | 4.980 | 5.050 | 4.110 | 117,146 |
| 2024-05-09 | 5.050 | 5.100 | 4.980 | 5.000 | 4.069 | 168,819 |
| 2024-05-08 | 5.000 | 5.050 | 5.000 | 5.050 | 4.110 | 273,394 |
| 2024-05-07 | 5.000 | 5.050 | 4.980 | 5.000 | 4.069 | 133,001 |
| 2024-05-03 | 5.000 | 5.000 | 4.900 | 4.980 | 4.053 | 646,027 |
| 2024-05-02 | 5.150 | 5.150 | 4.980 | 4.980 | 4.053 | 946,785 |
| 2024-04-30 | 5.200 | 5.250 | 5.150 | 5.150 | 4.191 | 107,129 |
| 2024-04-29 | 5.150 | 5.250 | 5.100 | 5.100 | 4.150 | 354,942 |
| 2024-04-26 | 5.300 | 5.350 | 5.150 | 5.150 | 4.191 | 285,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.5000 THB |
| 2025-03-12 | 0.7000 THB |
| 2024-03-13 | 0.5500 THB |
| 2023-03-15 | 0.5000 THB |
| 2020-03-11 | 0.0600 THB |
| 2019-03-12 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.