Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.250 | 5.300 | 5.250 | 5.300 | 4.313 | 77,126 |
| 2024-04-24 | 5.300 | 5.350 | 5.250 | 5.250 | 4.272 | 135,200 |
| 2024-04-23 | 5.250 | 5.350 | 5.250 | 5.300 | 4.313 | 126,640 |
| 2024-04-22 | 5.200 | 5.400 | 5.200 | 5.250 | 4.272 | 159,742 |
| 2024-04-19 | 5.450 | 5.450 | 5.250 | 5.250 | 4.272 | 268,200 |
| 2024-04-18 | 5.500 | 5.500 | 5.350 | 5.400 | 4.394 | 142,512 |
| 2024-04-17 | 5.550 | 5.550 | 5.400 | 5.500 | 4.476 | 364,569 |
| 2024-04-11 | 5.600 | 5.600 | 5.550 | 5.600 | 4.557 | 145,000 |
| 2024-04-10 | 5.650 | 5.650 | 5.600 | 5.650 | 4.598 | 53,500 |
| 2024-04-09 | 5.600 | 5.650 | 5.550 | 5.600 | 4.557 | 227,612 |
| 2024-04-05 | 5.550 | 5.700 | 5.550 | 5.600 | 4.557 | 83,000 |
| 2024-04-04 | 5.650 | 5.650 | 5.550 | 5.550 | 4.517 | 317,420 |
| 2024-04-03 | 5.650 | 5.700 | 5.600 | 5.650 | 4.598 | 180,802 |
| 2024-04-02 | 5.700 | 5.700 | 5.650 | 5.700 | 4.639 | 110,011 |
| 2024-04-01 | 5.800 | 5.800 | 5.700 | 5.700 | 4.639 | 100,203 |
| 2024-03-29 | 5.850 | 5.850 | 5.750 | 5.750 | 4.679 | 128,514 |
| 2024-03-28 | 5.850 | 5.850 | 5.750 | 5.850 | 4.761 | 92,401 |
| 2024-03-27 | 5.900 | 5.900 | 5.800 | 5.850 | 4.761 | 172,179 |
| 2024-03-26 | 5.700 | 5.950 | 5.700 | 5.900 | 4.801 | 1,129,314 |
| 2024-03-25 | 5.700 | 5.750 | 5.650 | 5.700 | 4.639 | 209,222 |
| 2024-03-22 | 5.700 | 5.750 | 5.650 | 5.650 | 4.598 | 273,848 |
| 2024-03-21 | 5.700 | 5.750 | 5.650 | 5.650 | 4.598 | 138,835 |
| 2024-03-20 | 5.600 | 5.750 | 5.550 | 5.650 | 4.598 | 931,501 |
| 2024-03-19 | 5.650 | 5.700 | 5.600 | 5.600 | 4.557 | 441,024 |
| 2024-03-18 | 5.600 | 5.700 | 5.600 | 5.650 | 4.598 | 195,318 |
| 2024-03-15 | 5.550 | 5.650 | 5.550 | 5.600 | 4.557 | 151,874 |
| 2024-03-14 | 5.500 | 5.600 | 5.500 | 5.550 | 4.517 | 276,999 |
| 2024-03-13 | 5.500 | 5.600 | 5.500 | 5.500 | 4.476 | 756,575 |
| 2024-03-12 | 6.150 | 6.200 | 6.100 | 6.150 | 4.557 | 2,006,345 |
| 2024-03-11 | 6.050 | 6.150 | 6.000 | 6.100 | 4.520 | 1,814,758 |
| 2024-03-08 | 6.050 | 6.050 | 6.000 | 6.000 | 4.446 | 973,298 |
| 2024-03-07 | 6.050 | 6.050 | 6.000 | 6.050 | 4.483 | 697,977 |
| 2024-03-06 | 5.950 | 6.050 | 5.950 | 6.050 | 4.483 | 692,504 |
| 2024-03-05 | 5.950 | 6.000 | 5.850 | 5.950 | 4.409 | 749,006 |
| 2024-03-04 | 6.000 | 6.000 | 5.900 | 5.950 | 4.409 | 376,454 |
| 2024-03-01 | 6.000 | 6.050 | 5.950 | 6.000 | 4.446 | 375,233 |
| 2024-02-29 | 6.000 | 6.100 | 6.000 | 6.000 | 4.446 | 725,061 |
| 2024-02-28 | 6.050 | 6.050 | 6.000 | 6.050 | 4.483 | 586,518 |
| 2024-02-27 | 6.000 | 6.050 | 5.900 | 6.000 | 4.446 | 2,946,587 |
| 2024-02-23 | 5.700 | 5.700 | 5.650 | 5.700 | 4.224 | 204,062 |
| 2024-02-22 | 5.700 | 5.700 | 5.600 | 5.700 | 4.224 | 236,801 |
| 2024-02-21 | 5.600 | 5.700 | 5.600 | 5.700 | 4.224 | 278,600 |
| 2024-02-20 | 5.600 | 5.650 | 5.600 | 5.600 | 4.150 | 223,900 |
| 2024-02-19 | 5.650 | 5.700 | 5.600 | 5.650 | 4.187 | 182,501 |
| 2024-02-16 | 5.650 | 5.650 | 5.550 | 5.650 | 4.187 | 54,802 |
| 2024-02-15 | 5.650 | 5.650 | 5.550 | 5.650 | 4.187 | 334,009 |
| 2024-02-14 | 5.650 | 5.650 | 5.550 | 5.650 | 4.187 | 118,300 |
| 2024-02-13 | 5.700 | 5.750 | 5.650 | 5.700 | 4.224 | 140,300 |
| 2024-02-12 | 5.700 | 5.700 | 5.550 | 5.700 | 4.224 | 417,800 |
| 2024-02-09 | 5.750 | 5.750 | 5.650 | 5.700 | 4.224 | 160,460 |
| 2024-02-08 | 5.650 | 5.750 | 5.600 | 5.750 | 4.261 | 250,501 |
| 2024-02-07 | 5.650 | 5.650 | 5.600 | 5.600 | 4.150 | 79,730 |
| 2024-02-06 | 5.650 | 5.700 | 5.550 | 5.650 | 4.187 | 541,805 |
| 2024-02-05 | 5.600 | 5.700 | 5.600 | 5.650 | 4.187 | 436,702 |
| 2024-02-02 | 5.700 | 5.800 | 5.600 | 5.700 | 4.224 | 540,464 |
| 2024-02-01 | 5.600 | 5.750 | 5.600 | 5.700 | 4.224 | 370,800 |
| 2024-01-31 | 5.750 | 5.800 | 5.600 | 5.650 | 4.187 | 169,307 |
| 2024-01-30 | 5.750 | 5.750 | 5.600 | 5.700 | 4.224 | 231,800 |
| 2024-01-29 | 5.650 | 5.800 | 5.650 | 5.750 | 4.261 | 304,100 |
| 2024-01-26 | 5.650 | 5.650 | 5.600 | 5.650 | 4.187 | 58,700 |
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.