Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	6.750	6.800	5.750	6.550	4.854	2,707,028
2023-04-28	7.000	7.050	6.850	6.900	5.113	1,266,298
2023-04-27	6.750	7.050	6.700	7.000	5.187	2,732,086
2023-04-26	6.850	6.850	6.650	6.700	4.965	1,203,542
2023-04-25	6.900	7.050	6.650	6.750	5.002	3,918,956
2023-04-24	6.850	6.900	6.650	6.750	5.002	1,681,265
2023-04-21	6.400	6.900	6.400	6.850	5.076	5,477,285
2023-04-20	6.450	6.500	6.300	6.350	4.705	1,142,119
2023-04-19	6.500	6.700	6.450	6.500	4.817	1,375,628
2023-04-18	6.600	6.600	6.350	6.450	4.780	1,253,479
2023-04-17	6.750	6.750	6.450	6.550	4.854	1,043,475
2023-04-12	6.700	6.750	6.500	6.600	4.891	3,115,434
2023-04-11	6.750	6.800	6.600	6.600	4.891	3,237,395
2023-04-10	6.500	6.850	6.450	6.700	4.965	4,374,298
2023-04-07	6.150	6.450	6.100	6.450	4.780	5,330,309
2023-04-05	6.150	6.150	6.000	6.050	4.483	3,092,058
2023-04-04	5.800	6.350	5.650	6.100	4.520	6,295,182
2023-04-03	5.600	5.800	5.600	5.700	4.224	1,638,909
2023-03-31	5.550	5.800	5.500	5.600	4.150	1,979,102
2023-03-30	5.300	5.550	5.250	5.550	4.113	1,710,740
2023-03-29	5.400	5.500	5.250	5.400	4.001	881,127
2023-03-28	5.350	5.500	5.350	5.400	4.001	513,402
2023-03-27	5.300	5.450	5.200	5.400	4.001	859,471
2023-03-24	5.250	5.400	5.200	5.300	3.927	773,070
2023-03-23	5.150	5.350	5.150	5.300	3.927	929,304
2023-03-22	5.200	5.250	5.150	5.200	3.853	625,918
2023-03-21	5.100	5.200	5.050	5.200	3.853	1,382,004
2023-03-20	5.050	5.150	5.000	5.100	3.779	452,207
2023-03-17	5.150	5.200	5.000	5.050	3.742	579,459
2023-03-16	5.000	5.100	4.980	5.100	3.779	935,903
2023-03-15	5.000	5.100	4.920	5.000	3.705	3,233,167
2023-03-14	5.850	5.850	5.550	5.650	3.816	3,993,403
2023-03-13	6.150	6.150	5.850	5.900	3.985	1,490,920
2023-03-10	6.050	6.200	6.000	6.100	4.120	1,492,074
2023-03-09	6.150	6.250	5.900	6.050	4.086	1,480,965
2023-03-08	5.750	6.100	5.750	6.100	4.120	2,402,694
2023-03-07	5.750	5.850	5.650	5.800	3.918	907,401
2023-03-03	5.650	5.650	5.500	5.650	3.816	798,349
2023-03-02	5.900	6.000	5.450	5.600	3.782	4,588,263
2023-03-01	5.850	6.150	5.800	5.850	3.951	5,030,878
2023-02-28	5.500	5.700	5.450	5.700	3.850	3,278,595
2023-02-27	5.100	5.250	5.100	5.250	3.546	669,800
2023-02-24	5.100	5.200	5.050	5.150	3.479	361,000
2023-02-23	5.150	5.200	5.000	5.150	3.479	431,140
2023-02-22	5.050	5.150	5.000	5.100	3.445	249,203
2023-02-21	5.000	5.250	5.000	5.100	3.445	827,700
2023-02-20	5.050	5.200	4.960	5.000	3.377	395,002
2023-02-17	5.000	5.150	5.000	5.150	3.479	289,200
2023-02-16	5.000	5.100	4.920	5.100	3.445	1,596,902
2023-02-15	5.500	5.550	5.100	5.100	3.445	2,893,832
2023-02-14	5.800	5.800	5.400	5.500	3.715	2,967,700
2023-02-13	5.600	5.800	5.600	5.800	3.918	3,286,640
2023-02-10	5.600	5.650	5.550	5.600	3.782	372,408
2023-02-09	5.500	5.600	5.350	5.550	3.749	1,299,156
2023-02-08	5.800	5.800	5.450	5.500	3.715	2,790,493
2023-02-07	5.600	5.750	5.600	5.750	3.884	569,672
2023-02-06	5.700	5.750	5.600	5.650	3.816	729,301
2023-02-03	5.800	5.800	5.700	5.700	3.850	1,125,900
2023-02-02	5.800	5.800	5.650	5.800	3.918	1,458,254
2023-02-01	5.600	5.800	5.550	5.700	3.850	3,153,802

← NewerPage 15 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.