Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.480	4.560	4.480	4.480	3.026	27,000
2022-08-05	4.540	4.540	4.480	4.500	3.039	56,415
2022-08-04	4.500	4.560	4.500	4.500	3.039	160,900
2022-08-03	4.500	4.520	4.460	4.500	3.039	87,200
2022-08-02	4.480	4.520	4.460	4.480	3.026	160,800
2022-08-01	4.400	4.460	4.400	4.420	2.985	41,700
2022-07-27	4.340	4.500	4.340	4.380	2.958	124,200
2022-07-26	4.320	4.400	4.300	4.400	2.972	50,401
2022-07-25	4.360	4.380	4.300	4.300	2.904	87,502
2022-07-22	4.220	4.400	4.220	4.320	2.918	262,205
2022-07-21	4.160	4.240	4.140	4.220	2.850	76,200
2022-07-20	4.140	4.180	4.100	4.140	2.796	42,300
2022-07-19	4.140	4.160	4.140	4.140	2.796	34,901
2022-07-18	4.060	4.140	4.060	4.140	2.796	39,300
2022-07-15	4.080	4.080	4.060	4.060	2.742	30,800
2022-07-14	4.120	4.140	4.040	4.080	2.756	25,400
2022-07-12	4.080	4.140	4.040	4.080	2.756	35,114
2022-07-11	4.040	4.140	4.040	4.080	2.756	70,102
2022-07-08	4.100	4.120	4.080	4.080	2.756	54,807
2022-07-07	4.140	4.140	4.060	4.100	2.769	111,701
2022-07-06	4.180	4.200	4.080	4.120	2.783	114,001
2022-07-05	4.240	4.300	4.180	4.180	2.823	75,700
2022-07-04	4.300	4.300	4.220	4.220	2.850	187,229
2022-07-01	4.300	4.300	4.260	4.300	2.904	93,500
2022-06-30	4.320	4.440	4.300	4.300	2.904	226,011
2022-06-29	4.460	4.460	4.300	4.300	2.904	142,100
2022-06-28	4.420	4.460	4.400	4.420	2.985	116,419
2022-06-27	4.400	4.420	4.400	4.420	2.985	159,600
2022-06-24	4.400	4.420	4.400	4.400	2.972	64,700
2022-06-23	4.400	4.420	4.360	4.400	2.972	61,600
2022-06-22	4.400	4.500	4.400	4.460	3.012	72,500
2022-06-21	4.400	4.480	4.400	4.440	2.999	168,200
2022-06-20	4.260	4.440	4.260	4.400	2.972	196,099
2022-06-17	4.300	4.400	4.300	4.320	2.918	378,200
2022-06-16	4.600	4.600	4.260	4.380	2.958	665,602
2022-06-15	4.620	4.620	4.580	4.580	3.094	140,502
2022-06-14	4.580	4.660	4.580	4.600	3.107	604,300
2022-06-13	4.720	4.760	4.600	4.620	3.121	1,033,650
2022-06-10	4.740	4.800	4.740	4.760	3.215	444,600
2022-06-09	4.900	4.920	4.760	4.800	3.242	1,253,400
2022-06-08	4.860	5.050	4.800	4.880	3.296	4,269,819
2022-06-07	4.780	4.820	4.720	4.760	3.215	388,719
2022-06-06	4.680	4.780	4.680	4.760	3.215	433,900
2022-06-02	4.660	4.720	4.620	4.660	3.148	532,803
2022-06-01	4.540	4.820	4.540	4.660	3.148	665,538
2022-05-31	4.620	4.620	4.540	4.600	3.107	231,450
2022-05-30	4.520	4.620	4.500	4.600	3.107	301,115
2022-05-27	4.660	4.660	4.460	4.500	3.039	952,049
2022-05-26	4.440	4.640	4.440	4.640	3.134	1,440,147
2022-05-25	4.340	4.420	4.320	4.400	2.972	468,100
2022-05-24	4.180	4.280	4.180	4.280	2.891	34,810
2022-05-23	4.260	4.260	4.200	4.200	2.837	139,822
2022-05-20	4.260	4.280	4.240	4.260	2.877	50,500
2022-05-19	4.280	4.280	4.240	4.260	2.877	37,500
2022-05-18	4.400	4.400	4.180	4.280	2.891	410,100
2022-05-17	4.320	4.380	4.300	4.340	2.931	158,800
2022-05-13	4.200	4.320	4.200	4.280	2.891	59,700
2022-05-12	4.320	4.320	4.200	4.200	2.837	139,300
2022-05-11	4.360	4.380	4.320	4.380	2.958	46,000
2022-05-10	4.500	4.520	4.320	4.360	2.945	324,500

← NewerPage 18 of 21 · 1,216 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.