Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.850	7.000	6.800	7.000	5.187	938,361
2023-07-27	6.900	7.050	6.850	6.950	5.150	1,227,400
2023-07-26	6.700	6.950	6.600	6.950	5.150	1,507,405
2023-07-25	6.850	6.850	6.600	6.750	5.002	739,608
2023-07-24	6.700	6.900	6.600	6.850	5.076	1,068,206
2023-07-21	6.550	6.750	6.550	6.700	4.965	612,200
2023-07-20	6.750	6.750	6.500	6.550	4.854	1,252,165
2023-07-19	6.900	6.900	6.650	6.650	4.928	1,044,402
2023-07-18	7.000	7.050	6.750	6.850	5.076	990,300
2023-07-17	6.950	7.200	6.950	7.050	5.224	671,858
2023-07-14	6.850	7.100	6.800	7.000	5.187	803,242
2023-07-13	6.700	6.800	6.650	6.800	5.039	251,001
2023-07-12	6.900	6.950	6.650	6.650	4.928	854,501
2023-07-11	6.850	7.000	6.750	6.900	5.113	436,438
2023-07-10	6.750	6.950	6.750	6.950	5.150	769,236
2023-07-07	6.600	6.850	6.600	6.700	4.965	431,197
2023-07-06	6.900	6.950	6.650	6.700	4.965	746,402
2023-07-05	6.950	7.000	6.750	6.900	5.113	744,154
2023-07-04	6.850	7.100	6.800	6.950	5.150	1,782,211
2023-07-03	6.700	6.900	6.600	6.850	5.076	2,272,832
2023-06-30	6.600	6.800	6.600	6.700	4.965	2,136,202
2023-06-29	6.450	6.800	6.450	6.700	4.965	2,650,322
2023-06-28	6.450	6.600	6.200	6.500	4.817	3,815,363
2023-06-27	7.050	7.100	6.350	6.550	4.854	7,797,789
2023-06-26	7.650	7.650	6.850	7.100	5.261	2,440,460
2023-06-23	7.900	7.950	7.650	7.650	5.669	768,417
2023-06-22	7.900	8.050	7.800	7.900	5.854	1,057,600
2023-06-21	8.300	8.300	7.800	7.900	5.854	2,388,346
2023-06-20	7.450	8.200	7.450	8.200	6.076	4,291,697
2023-06-19	7.400	7.600	7.300	7.500	5.558	1,241,801
2023-06-16	7.650	7.700	7.350	7.450	5.521	1,889,299
2023-06-15	7.800	7.850	7.600	7.600	5.632	1,229,733
2023-06-14	8.000	8.000	7.750	7.750	5.743	940,304
2023-06-13	7.850	8.000	7.850	7.950	5.891	915,025
2023-06-12	8.050	8.100	7.800	7.800	5.780	1,686,021
2023-06-09	8.000	8.300	8.000	8.100	6.002	3,538,636
2023-06-08	7.800	7.950	7.700	7.950	5.891	925,052
2023-06-07	7.800	7.850	7.600	7.750	5.743	1,768,000
2023-06-06	7.700	7.900	7.600	7.750	5.743	2,503,422
2023-06-02	8.150	8.200	7.700	7.750	5.743	3,160,538
2023-06-01	8.300	8.450	8.150	8.150	6.039	1,506,119
2023-05-31	8.450	8.550	8.300	8.300	6.150	3,906,412
2023-05-30	8.200	8.400	8.100	8.300	6.150	2,123,571
2023-05-29	8.400	8.550	8.050	8.200	6.076	2,401,850
2023-05-26	8.400	8.550	8.300	8.300	6.150	2,635,233
2023-05-25	8.400	8.600	8.400	8.450	6.262	4,182,204
2023-05-24	8.250	8.550	8.250	8.450	6.262	3,118,551
2023-05-23	8.200	8.500	8.050	8.350	6.187	5,781,289
2023-05-22	7.700	8.450	7.650	8.350	6.187	7,517,743
2023-05-19	7.800	7.900	7.700	7.800	5.780	5,297,100
2023-05-18	7.900	8.000	7.750	7.950	5.891	5,725,703
2023-05-17	7.950	8.050	7.650	7.850	5.817	7,094,444
2023-05-16	7.100	8.300	7.000	7.900	5.854	28,211,430
2023-05-15	6.800	6.800	6.350	6.400	4.742	1,580,958
2023-05-12	6.650	6.700	6.450	6.700	4.965	1,171,200
2023-05-11	6.900	6.950	6.550	6.650	4.928	2,143,712
2023-05-10	7.000	7.050	6.900	6.900	5.113	519,747
2023-05-09	7.050	7.100	6.900	7.100	5.261	940,136
2023-05-08	7.050	7.100	6.950	7.050	5.224	2,877,000
2023-05-03	6.500	6.900	6.300	6.850	5.076	3,124,830

← NewerPage 14 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.