Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 221,903 |
| 2026-07-16 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 481,766 |
| 2026-07-15 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 167,015 |
| 2026-07-14 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 37,782 |
| 2026-07-13 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 195,576 |
| 2026-07-10 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 253,400 |
| 2026-07-09 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 85,123 |
| 2026-07-08 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 62,254 |
| 2026-07-07 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 95,700 |
| 2026-07-06 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 78,439 |
| 2026-07-03 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 175,140 |
| 2026-07-02 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 160,610 |
| 2026-07-01 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 166,005 |
| 2026-06-30 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 166,212 |
| 2026-06-29 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 124,611 |
| 2026-06-26 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 102,310 |
| 2026-06-25 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 122,214 |
| 2026-06-24 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 43,302 |
| 2026-06-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 126,211 |
| 2026-06-22 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 88,601 |
| 2026-06-19 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 242,612 |
| 2026-06-18 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 319,413 |
| 2026-06-17 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 332,941 |
| 2026-06-16 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 109,250 |
| 2026-06-15 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 107,635 |
| 2026-06-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 186,028 |
| 2026-06-11 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 176,100 |
| 2026-06-10 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 264,101 |
| 2026-06-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 67,911 |
| 2026-06-08 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 536,468 |
| 2026-06-05 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 389,685 |
| 2026-06-04 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 172,011 |
| 2026-06-02 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 84,134 |
| 2026-05-29 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 159,300 |
| 2026-05-28 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 85,600 |
| 2026-05-27 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 362,400 |
| 2026-05-26 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 874,600 |
| 2026-05-25 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 169,748 |
| 2026-05-22 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 93,393 |
| 2026-05-21 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 56,401 |
| 2026-05-20 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 265,630 |
| 2026-05-19 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 75,293 |
| 2026-05-18 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 250,404 |
| 2026-05-15 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 443,562 |
| 2026-05-14 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 434,902 |
| 2026-05-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 350,808 |
| 2026-05-12 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 411,005 |
| 2026-05-11 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 144,106 |
| 2026-05-08 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 80,943 |
| 2026-05-07 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 99,375 |
| 2026-05-06 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 190,800 |
| 2026-05-05 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 120,319 |
| 2026-04-30 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 209,724 |
| 2026-04-29 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 585,734 |
| 2026-04-28 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 502,945 |
| 2026-04-27 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 64,308 |
| 2026-04-24 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 108,200 |
| 2026-04-23 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 173,001 |
| 2026-04-22 | 5.500 | 5.550 | 5.400 | 5.400 | 5.400 | 363,701 |
| 2026-04-21 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 328,232 |
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.