Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.320	4.320	4.260	4.260	2.877	27,500
2022-05-06	4.420	4.420	4.320	4.340	2.931	169,700
2022-05-05	4.380	4.380	4.340	4.380	2.958	122,200
2022-05-03	4.500	4.500	4.360	4.380	2.958	274,900
2022-04-29	4.380	4.500	4.300	4.420	2.985	617,300
2022-04-28	4.240	4.380	4.240	4.340	2.931	145,600
2022-04-27	4.240	4.300	4.220	4.240	2.864	247,500
2022-04-26	4.340	4.340	4.280	4.300	2.904	142,100
2022-04-25	4.200	4.340	4.200	4.320	2.918	195,500
2022-04-22	4.220	4.240	4.200	4.240	2.864	128,700
2022-04-21	4.180	4.220	4.100	4.180	2.823	377,100
2022-04-20	4.100	4.140	4.060	4.140	2.796	91,000
2022-04-19	4.120	4.120	4.080	4.080	2.756	50,700
2022-04-18	4.140	4.140	4.080	4.120	2.783	118,700
2022-04-12	4.020	4.140	4.000	4.060	2.742	243,700
2022-04-11	4.060	4.160	4.060	4.140	2.796	200,900
2022-04-08	3.960	4.040	3.900	4.040	2.729	38,800
2022-04-07	3.860	3.960	3.860	3.960	2.675	150,200
2022-04-05	3.940	3.940	3.900	3.900	2.634	258,400
2022-04-04	4.020	4.040	3.940	3.940	2.661	99,700
2022-04-01	4.040	4.040	4.020	4.020	2.715	31,400
2022-03-31	4.080	4.080	4.040	4.040	2.729	28,900
2022-03-30	4.140	4.160	4.060	4.080	2.756	121,700
2022-03-29	4.140	4.140	4.100	4.120	2.783	140,400
2022-03-28	4.140	4.140	4.100	4.120	2.783	87,700
2022-03-25	4.040	4.140	4.000	4.120	2.783	400,700
2022-03-24	4.020	4.040	3.980	4.040	2.729	57,700
2022-03-23	4.020	4.060	3.980	4.000	2.702	150,400
2022-03-22	3.940	4.020	3.940	4.020	2.715	215,200
2022-03-21	3.940	3.940	3.880	3.940	2.661	144,600
2022-03-18	3.900	3.920	3.840	3.920	2.648	123,500
2022-03-17	3.720	3.880	3.720	3.800	2.567	102,000
2022-03-16	3.720	3.740	3.680	3.700	2.499	38,200
2022-03-15	3.760	3.760	3.680	3.680	2.486	271,400
2022-03-14	3.760	3.760	3.700	3.760	2.540	38,300
2022-03-11	3.620	3.700	3.620	3.680	2.486	83,000
2022-03-10	3.660	3.660	3.660	3.660	2.472	66,700
2022-03-09	3.620	3.660	3.600	3.660	2.472	75,500
2022-03-08	3.720	3.780	3.580	3.600	2.432	526,300
2022-03-07	3.800	3.820	3.740	3.740	2.526	62,700
2022-03-04	3.780	3.800	3.760	3.760	2.540	83,600
2022-03-03	3.800	3.800	3.760	3.780	2.553	124,700
2022-03-02	3.760	3.800	3.760	3.780	2.553	32,400
2022-03-01	3.680	3.740	3.680	3.720	2.513	114,400
2022-02-28	3.740	3.760	3.700	3.700	2.499	74,100
2022-02-25	3.680	3.780	3.680	3.700	2.499	22,000
2022-02-24	3.800	3.800	3.680	3.680	2.486	405,200
2022-02-23	3.820	3.820	3.760	3.820	2.580	347,600
2022-02-22	3.860	3.860	3.820	3.820	2.580	519,900
2022-02-21	3.840	3.880	3.840	3.860	2.607	29,400
2022-02-18	3.880	3.880	3.860	3.860	2.607	41,300
2022-02-17	3.900	3.900	3.880	3.880	2.621	25,100
2022-02-15	3.880	3.880	3.840	3.860	2.607	23,200
2022-02-14	3.900	3.900	3.880	3.900	2.634	36,600
2022-02-11	3.940	3.940	3.920	3.920	2.648	20,700
2022-02-10	3.900	3.960	3.860	3.900	2.634	57,900
2022-02-09	3.940	3.940	3.900	3.900	2.634	53,700
2022-02-08	3.900	3.960	3.900	3.960	2.675	41,900
2022-02-07	3.940	3.940	3.920	3.940	2.661	16,600
2022-02-04	3.960	3.980	3.940	3.940	2.661	22,900

← NewerPage 19 of 21 · 1,212 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.