Khonburi Sugar Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.000	6.100	5.950	6.000	4.446	996,637
2023-10-26	6.000	6.200	5.950	6.000	4.446	4,196,292
2023-10-25	5.900	6.050	5.800	5.900	4.372	968,243
2023-10-24	5.800	5.900	5.750	5.850	4.335	222,891
2023-10-20	6.000	6.000	5.750	5.800	4.298	748,825
2023-10-19	5.900	6.050	5.850	6.000	4.446	585,301
2023-10-18	5.750	6.050	5.700	5.900	4.372	1,964,927
2023-10-17	5.600	5.800	5.600	5.800	4.298	428,232
2023-10-16	5.800	5.800	5.550	5.550	4.113	781,946
2023-10-12	5.800	5.800	5.700	5.800	4.298	221,396
2023-10-11	5.750	5.850	5.700	5.800	4.298	124,721
2023-10-10	5.750	5.800	5.700	5.750	4.261	193,000
2023-10-09	5.650	5.700	5.550	5.700	4.224	710,703
2023-10-06	5.650	5.750	5.600	5.700	4.224	436,417
2023-10-05	5.650	5.700	5.600	5.700	4.224	280,820
2023-10-04	5.500	5.700	5.500	5.700	4.224	958,414
2023-10-03	5.750	5.750	5.600	5.650	4.187	668,521
2023-10-02	5.800	5.800	5.650	5.750	4.261	1,093,609
2023-09-29	5.650	5.800	5.650	5.750	4.261	374,660
2023-09-28	5.650	5.750	5.600	5.650	4.187	331,653
2023-09-27	5.600	5.700	5.500	5.650	4.187	416,269
2023-09-26	5.700	5.800	5.450	5.550	4.113	2,344,915
2023-09-25	5.850	5.850	5.600	5.750	4.261	2,520,640
2023-09-22	6.050	6.050	5.750	5.800	4.298	3,097,700
2023-09-21	6.100	6.200	6.050	6.050	4.483	694,400
2023-09-20	6.100	6.300	6.000	6.150	4.557	1,571,000
2023-09-19	6.050	6.200	6.050	6.100	4.520	336,900
2023-09-18	6.200	6.200	6.050	6.050	4.483	436,902
2023-09-15	6.200	6.250	6.150	6.200	4.594	370,035
2023-09-14	6.200	6.200	6.100	6.200	4.594	223,704
2023-09-13	6.300	6.300	6.100	6.150	4.557	826,209
2023-09-12	6.250	6.300	6.150	6.250	4.631	683,808
2023-09-11	6.250	6.250	6.150	6.200	4.594	1,433,240
2023-09-08	6.550	6.550	6.350	6.400	4.742	995,962
2023-09-07	6.450	6.500	6.300	6.500	4.817	1,155,048
2023-09-06	6.550	6.600	6.450	6.500	4.817	1,721,847
2023-09-05	6.550	6.650	6.400	6.400	4.742	2,904,973
2023-09-04	6.200	6.450	6.150	6.350	4.705	2,435,425
2023-09-01	6.250	6.300	6.050	6.150	4.557	1,585,301
2023-08-31	6.250	6.300	6.050	6.250	4.631	2,770,703
2023-08-30	6.200	6.400	6.150	6.250	4.631	2,953,317
2023-08-29	6.050	6.250	6.000	6.150	4.557	3,423,530
2023-08-28	6.000	6.000	5.750	5.850	4.335	1,739,950
2023-08-25	5.550	5.800	5.500	5.800	4.298	2,481,233
2023-08-24	5.450	5.550	5.450	5.500	4.076	663,523
2023-08-23	5.350	5.500	5.350	5.450	4.039	744,208
2023-08-22	5.500	5.500	5.300	5.350	3.964	1,550,205
2023-08-21	5.600	5.600	5.450	5.450	4.039	1,097,611
2023-08-18	5.600	5.650	5.450	5.550	4.113	1,033,919
2023-08-17	5.600	5.750	5.550	5.650	4.187	1,697,015
2023-08-16	5.550	5.650	5.450	5.550	4.113	1,841,918
2023-08-15	5.500	5.650	5.400	5.550	4.113	2,443,122
2023-08-11	5.300	5.550	5.300	5.550	4.113	2,103,841
2023-08-10	5.700	5.750	5.200	5.300	3.927	10,723,940
2023-08-09	5.600	5.800	5.550	5.700	4.224	6,861,681
2023-08-08	6.750	6.750	5.550	5.600	4.150	17,044,279
2023-08-07	6.850	7.050	6.750	7.050	5.224	855,702
2023-08-04	6.850	7.000	6.850	6.950	5.150	488,500
2023-08-03	6.850	6.950	6.700	6.900	5.113	616,200
2023-08-02	6.950	7.100	6.900	6.900	5.113	652,454

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.