Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	5.500	5.550	5.400	5.450	3.681	799,601
2023-01-30	5.400	5.650	5.350	5.500	3.715	1,800,704
2023-01-27	5.400	5.550	5.300	5.400	3.647	1,280,602
2023-01-26	5.200	5.250	5.150	5.250	3.546	447,800
2023-01-25	5.300	5.350	5.100	5.150	3.479	1,437,900
2023-01-24	5.250	5.350	5.250	5.300	3.580	642,520
2023-01-23	5.150	5.300	5.150	5.250	3.546	703,000
2023-01-20	5.150	5.200	5.100	5.150	3.479	365,000
2023-01-19	5.200	5.250	5.100	5.150	3.479	506,702
2023-01-18	5.150	5.350	5.150	5.250	3.546	1,276,314
2023-01-17	5.200	5.250	5.100	5.150	3.479	436,710
2023-01-16	5.050	5.250	5.000	5.150	3.479	1,452,715
2023-01-13	5.100	5.100	5.000	5.050	3.411	389,100
2023-01-12	5.050	5.200	4.980	5.050	3.411	775,610
2023-01-11	5.050	5.150	5.000	5.050	3.411	698,901
2023-01-10	4.980	5.150	4.960	5.000	3.377	690,801
2023-01-09	4.980	5.050	4.960	5.000	3.377	599,300
2023-01-06	5.050	5.050	4.980	5.000	3.377	228,000
2023-01-05	5.100	5.100	4.960	4.960	3.350	724,200
2023-01-04	4.980	5.100	4.960	5.100	3.445	773,002
2023-01-03	5.100	5.150	4.940	4.960	3.350	2,619,610
2022-12-30	5.050	5.150	5.000	5.050	3.411	695,503
2022-12-29	5.250	5.250	5.100	5.100	3.445	643,165
2022-12-28	5.250	5.350	5.100	5.200	3.512	2,452,547
2022-12-27	5.550	5.550	4.800	5.250	3.546	6,230,295
2022-12-26	5.850	5.850	5.450	5.550	3.749	4,341,360
2022-12-23	5.250	5.550	5.100	5.550	3.749	7,389,971
2022-12-22	4.900	5.100	4.880	5.050	3.411	6,205,882
2022-12-21	4.620	4.820	4.620	4.800	3.242	2,628,802
2022-12-20	4.740	4.740	4.580	4.660	3.148	473,006
2022-12-19	4.620	4.740	4.580	4.680	3.161	809,408
2022-12-16	4.520	4.660	4.520	4.620	3.121	163,300
2022-12-15	4.660	4.720	4.520	4.540	3.067	550,800
2022-12-14	4.620	4.640	4.580	4.640	3.134	124,600
2022-12-13	4.600	4.620	4.540	4.620	3.121	246,700
2022-12-09	4.600	4.620	4.560	4.580	3.094	225,900
2022-12-08	4.620	4.620	4.520	4.540	3.067	340,800
2022-12-07	4.620	4.660	4.580	4.620	3.121	206,704
2022-12-06	4.660	4.680	4.620	4.620	3.121	317,706
2022-12-02	4.740	4.740	4.680	4.680	3.161	76,526
2022-12-01	4.700	4.760	4.680	4.740	3.202	160,930
2022-11-30	4.640	4.720	4.620	4.700	3.175	291,301
2022-11-29	4.720	4.720	4.620	4.660	3.148	410,751
2022-11-28	4.740	4.780	4.700	4.740	3.202	53,200
2022-11-25	4.820	4.820	4.720	4.740	3.202	97,401
2022-11-24	4.780	4.860	4.720	4.800	3.242	636,101
2022-11-23	4.760	4.780	4.680	4.760	3.215	315,302
2022-11-22	4.820	4.920	4.660	4.720	3.188	1,832,661
2022-11-21	4.780	4.880	4.740	4.800	3.242	1,236,715
2022-11-18	4.720	4.780	4.700	4.740	3.202	1,024,109
2022-11-17	4.800	4.900	4.680	4.680	3.161	3,355,902
2022-11-16	4.560	4.800	4.560	4.780	3.229	3,272,000
2022-11-15	4.540	4.720	4.480	4.560	3.080	4,322,110
2022-11-14	4.240	4.300	4.220	4.300	2.904	149,800
2022-11-11	4.240	4.260	4.240	4.240	2.864	21,600
2022-11-10	4.240	4.280	4.240	4.260	2.877	94,400
2022-11-09	4.240	4.240	4.200	4.200	2.837	50,700
2022-11-08	4.240	4.260	4.220	4.240	2.864	111,000
2022-11-07	4.200	4.260	4.180	4.220	2.850	239,006
2022-11-04	4.200	4.200	4.180	4.200	2.837	34,100

← NewerPage 16 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.