Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.650 | 5.700 | 5.600 | 5.650 | 4.187 | 235,404 |
| 2024-01-24 | 5.600 | 5.650 | 5.550 | 5.650 | 4.187 | 93,001 |
| 2024-01-23 | 5.650 | 5.650 | 5.550 | 5.550 | 4.113 | 105,200 |
| 2024-01-22 | 5.650 | 5.650 | 5.600 | 5.650 | 4.187 | 173,900 |
| 2024-01-19 | 5.700 | 5.750 | 5.600 | 5.700 | 4.224 | 174,600 |
| 2024-01-18 | 5.700 | 5.700 | 5.600 | 5.700 | 4.224 | 45,201 |
| 2024-01-17 | 5.650 | 5.700 | 5.600 | 5.700 | 4.224 | 227,000 |
| 2024-01-16 | 5.600 | 5.650 | 5.550 | 5.650 | 4.187 | 98,600 |
| 2024-01-15 | 5.700 | 5.700 | 5.600 | 5.650 | 4.187 | 131,709 |
| 2024-01-12 | 5.650 | 5.700 | 5.600 | 5.700 | 4.224 | 57,701 |
| 2024-01-11 | 5.650 | 5.650 | 5.600 | 5.650 | 4.187 | 42,101 |
| 2024-01-10 | 5.650 | 5.650 | 5.550 | 5.650 | 4.187 | 230,817 |
| 2024-01-09 | 5.600 | 5.650 | 5.600 | 5.650 | 4.187 | 126,820 |
| 2024-01-08 | 5.650 | 5.650 | 5.550 | 5.600 | 4.150 | 147,405 |
| 2024-01-05 | 5.600 | 5.700 | 5.600 | 5.650 | 4.187 | 324,935 |
| 2024-01-04 | 5.600 | 5.650 | 5.550 | 5.600 | 4.150 | 234,385 |
| 2024-01-03 | 5.600 | 5.700 | 5.600 | 5.600 | 4.150 | 369,140 |
| 2024-01-02 | 5.500 | 5.650 | 5.450 | 5.600 | 4.150 | 253,105 |
| 2023-12-28 | 5.450 | 5.500 | 5.450 | 5.500 | 4.076 | 83,502 |
| 2023-12-27 | 5.450 | 5.450 | 5.400 | 5.450 | 4.039 | 95,500 |
| 2023-12-26 | 5.450 | 5.450 | 5.400 | 5.400 | 4.001 | 125,655 |
| 2023-12-25 | 5.450 | 5.500 | 5.450 | 5.450 | 4.039 | 109,123 |
| 2023-12-22 | 5.450 | 5.450 | 5.350 | 5.450 | 4.039 | 421,201 |
| 2023-12-21 | 5.450 | 5.500 | 5.400 | 5.450 | 4.039 | 251,816 |
| 2023-12-20 | 5.450 | 5.500 | 5.450 | 5.450 | 4.039 | 155,209 |
| 2023-12-19 | 5.450 | 5.500 | 5.350 | 5.450 | 4.039 | 357,272 |
| 2023-12-18 | 5.500 | 5.500 | 5.400 | 5.450 | 4.039 | 352,649 |
| 2023-12-15 | 5.500 | 5.500 | 5.400 | 5.500 | 4.076 | 414,065 |
| 2023-12-14 | 5.500 | 5.550 | 5.400 | 5.500 | 4.076 | 265,408 |
| 2023-12-13 | 5.500 | 5.500 | 5.450 | 5.500 | 4.076 | 91,907 |
| 2023-12-12 | 5.500 | 5.500 | 5.400 | 5.500 | 4.076 | 192,018 |
| 2023-12-08 | 5.450 | 5.550 | 5.350 | 5.500 | 4.076 | 447,435 |
| 2023-12-07 | 5.500 | 5.550 | 5.350 | 5.450 | 4.039 | 891,152 |
| 2023-12-06 | 5.550 | 5.650 | 5.500 | 5.550 | 4.113 | 241,933 |
| 2023-12-04 | 5.650 | 5.650 | 5.500 | 5.550 | 4.113 | 599,224 |
| 2023-12-01 | 5.700 | 5.750 | 5.600 | 5.700 | 4.224 | 365,707 |
| 2023-11-30 | 5.850 | 5.850 | 5.750 | 5.800 | 4.298 | 158,742 |
| 2023-11-29 | 5.850 | 5.850 | 5.800 | 5.850 | 4.335 | 102,955 |
| 2023-11-28 | 5.850 | 5.900 | 5.850 | 5.850 | 4.335 | 93,457 |
| 2023-11-27 | 5.850 | 5.900 | 5.800 | 5.850 | 4.335 | 108,530 |
| 2023-11-24 | 5.800 | 5.900 | 5.800 | 5.900 | 4.372 | 396,404 |
| 2023-11-23 | 5.850 | 5.900 | 5.800 | 5.850 | 4.335 | 491,550 |
| 2023-11-22 | 6.000 | 6.000 | 5.900 | 5.950 | 4.409 | 204,727 |
| 2023-11-21 | 5.950 | 5.950 | 5.900 | 5.900 | 4.372 | 343,800 |
| 2023-11-20 | 5.900 | 5.950 | 5.800 | 5.900 | 4.372 | 64,529 |
| 2023-11-17 | 5.850 | 5.950 | 5.750 | 5.900 | 4.372 | 430,152 |
| 2023-11-16 | 5.850 | 5.850 | 5.750 | 5.850 | 4.335 | 464,146 |
| 2023-11-15 | 5.700 | 5.900 | 5.600 | 5.850 | 4.335 | 567,714 |
| 2023-11-14 | 5.600 | 5.800 | 5.150 | 5.700 | 4.224 | 2,960,050 |
| 2023-11-13 | 5.700 | 5.700 | 5.550 | 5.550 | 4.113 | 410,801 |
| 2023-11-10 | 5.750 | 5.800 | 5.650 | 5.750 | 4.261 | 650,052 |
| 2023-11-09 | 5.750 | 5.800 | 5.600 | 5.750 | 4.261 | 437,396 |
| 2023-11-08 | 5.800 | 5.900 | 5.750 | 5.750 | 4.261 | 757,806 |
| 2023-11-07 | 5.850 | 5.850 | 5.750 | 5.750 | 4.261 | 524,101 |
| 2023-11-06 | 6.050 | 6.050 | 5.750 | 5.850 | 4.335 | 813,821 |
| 2023-11-03 | 5.950 | 5.950 | 5.800 | 5.900 | 4.372 | 316,391 |
| 2023-11-02 | 5.850 | 6.000 | 5.700 | 5.900 | 4.372 | 1,668,612 |
| 2023-11-01 | 5.650 | 5.850 | 5.550 | 5.850 | 4.335 | 974,057 |
| 2023-10-31 | 5.950 | 5.950 | 5.650 | 5.650 | 4.187 | 2,459,470 |
| 2023-10-30 | 6.100 | 6.200 | 6.000 | 6.050 | 4.483 | 2,186,178 |
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.