Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.260 | 4.300 | 4.200 | 4.280 | 2.891 | 156,600 |
| 2021-11-04 | 4.240 | 4.300 | 4.240 | 4.240 | 2.864 | 64,700 |
| 2021-11-03 | 4.300 | 4.380 | 4.260 | 4.260 | 2.877 | 121,800 |
| 2021-11-02 | 4.360 | 4.380 | 4.280 | 4.320 | 2.918 | 221,800 |
| 2021-11-01 | 4.440 | 4.500 | 4.340 | 4.360 | 2.945 | 254,900 |
| 2021-10-29 | 4.520 | 4.520 | 4.440 | 4.440 | 2.999 | 57,900 |
| 2021-10-28 | 4.560 | 4.560 | 4.520 | 4.540 | 3.067 | 26,300 |
| 2021-10-27 | 4.500 | 4.520 | 4.500 | 4.520 | 3.053 | 22,000 |
| 2021-10-26 | 4.460 | 4.520 | 4.460 | 4.500 | 3.039 | 40,000 |
| 2021-10-25 | 4.540 | 4.540 | 4.440 | 4.460 | 3.012 | 281,500 |
| 2021-10-21 | 4.620 | 4.620 | 4.500 | 4.540 | 3.067 | 252,300 |
| 2021-10-20 | 4.520 | 4.680 | 4.520 | 4.640 | 3.134 | 53,500 |
| 2021-10-19 | 4.620 | 4.620 | 4.500 | 4.580 | 3.094 | 115,500 |
| 2021-10-18 | 4.620 | 4.680 | 4.580 | 4.600 | 3.107 | 174,600 |
| 2021-10-15 | 4.720 | 4.740 | 4.660 | 4.660 | 3.148 | 97,800 |
| 2021-10-14 | 4.800 | 4.860 | 4.740 | 4.740 | 3.202 | 194,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.