Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.220	4.220	4.160	4.200	2.837	17,145
2022-11-02	4.180	4.220	4.160	4.220	2.850	45,900
2022-11-01	4.200	4.220	4.180	4.180	2.823	153,000
2022-10-31	4.200	4.200	4.140	4.160	2.810	49,000
2022-10-28	4.140	4.220	4.140	4.160	2.810	23,900
2022-10-27	4.200	4.240	4.180	4.180	2.823	11,800
2022-10-26	4.200	4.260	4.180	4.180	2.823	31,700
2022-10-25	4.200	4.240	4.180	4.220	2.850	15,600
2022-10-21	4.240	4.240	4.180	4.240	2.864	13,900
2022-10-20	4.260	4.260	4.200	4.220	2.850	31,700
2022-10-19	4.200	4.260	4.200	4.200	2.837	20,001
2022-10-18	4.280	4.280	4.200	4.200	2.837	28,100
2022-10-17	4.280	4.280	4.240	4.240	2.864	5,400
2022-10-12	4.180	4.260	4.180	4.260	2.877	1,105
2022-10-11	4.180	4.220	4.180	4.220	2.850	6,601
2022-10-10	4.260	4.260	4.260	4.260	2.877	4,700
2022-10-07	4.260	4.260	4.260	4.260	2.877	900
2022-10-06	4.200	4.260	4.200	4.260	2.877	3,900
2022-10-05	4.200	4.200	4.160	4.180	2.823	34,800
2022-10-04	4.220	4.220	4.200	4.220	2.850	11,000
2022-10-03	4.240	4.260	4.200	4.260	2.877	20,400
2022-09-30	4.340	4.340	4.220	4.260	2.877	42,200
2022-09-29	4.300	4.360	4.260	4.280	2.891	118,803
2022-09-28	4.340	4.340	4.260	4.280	2.891	30,350
2022-09-27	4.260	4.300	4.260	4.280	2.891	100,902
2022-09-26	4.360	4.380	4.240	4.300	2.904	88,101
2022-09-23	4.300	4.340	4.300	4.320	2.918	69,800
2022-09-22	4.200	4.320	4.200	4.260	2.877	19,200
2022-09-21	4.280	4.300	4.260	4.260	2.877	43,800
2022-09-20	4.280	4.340	4.220	4.280	2.891	38,200
2022-09-19	4.300	4.300	4.180	4.240	2.864	40,900
2022-09-16	4.320	4.320	4.280	4.280	2.891	69,900
2022-09-15	4.380	4.380	4.300	4.360	2.945	119,502
2022-09-14	4.220	4.480	4.200	4.300	2.904	340,000
2022-09-13	4.220	4.280	4.200	4.240	2.864	51,500
2022-09-12	4.240	4.280	4.220	4.240	2.864	276,100
2022-09-09	4.200	4.220	4.200	4.220	2.850	31,206
2022-09-08	4.180	4.200	4.160	4.200	2.837	3,100
2022-09-07	4.160	4.180	4.160	4.160	2.810	35,800
2022-09-06	4.180	4.200	4.100	4.180	2.823	125,400
2022-09-05	4.140	4.200	4.120	4.140	2.796	77,600
2022-09-02	4.140	4.180	4.140	4.160	2.810	2,827
2022-09-01	4.160	4.180	4.120	4.180	2.823	47,000
2022-08-31	4.220	4.220	4.160	4.160	2.810	5,100
2022-08-30	4.180	4.200	4.160	4.200	2.837	25,822
2022-08-29	4.200	4.200	4.160	4.180	2.823	76,300
2022-08-26	4.200	4.240	4.180	4.200	2.837	85,600
2022-08-25	4.160	4.260	4.160	4.160	2.810	1,248,400
2022-08-24	4.180	4.200	4.120	4.140	2.796	117,201
2022-08-23	4.120	4.180	4.100	4.180	2.823	104,500
2022-08-22	4.020	4.280	4.020	4.100	2.769	248,922
2022-08-19	4.160	4.160	3.980	4.020	2.715	237,500
2022-08-18	4.140	4.140	4.100	4.100	2.769	61,000
2022-08-17	4.080	4.100	4.060	4.080	2.756	38,050
2022-08-16	4.100	4.140	4.080	4.080	2.756	40,400
2022-08-15	4.060	4.160	4.060	4.120	2.783	159,100
2022-08-11	4.100	4.120	4.040	4.100	2.769	237,502
2022-08-10	4.340	4.360	4.100	4.120	2.783	687,000
2022-08-09	4.480	4.480	4.220	4.280	2.891	381,010
2022-08-08	4.480	4.560	4.480	4.480	3.026	27,000

← NewerPage 17 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.