Khonburi Sugar Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.500	5.550	5.450	5.450	5.450	191,700
2026-04-17	5.450	5.550	5.450	5.450	5.450	176,736
2026-04-16	5.500	5.550	5.450	5.450	5.450	238,735
2026-04-10	5.600	5.700	5.400	5.500	5.500	825,153
2026-04-09	5.650	5.650	5.500	5.550	5.550	490,501
2026-04-08	5.650	5.650	5.550	5.600	5.600	324,102
2026-04-07	5.650	5.700	5.600	5.600	5.600	346,832
2026-04-03	5.750	5.850	5.600	5.650	5.650	512,475
2026-04-02	5.900	5.900	5.750	5.750	5.750	96,913
2026-04-01	5.900	5.900	5.800	5.850	5.850	264,703
2026-03-31	5.900	5.950	5.850	5.900	5.900	339,543
2026-03-30	5.900	5.950	5.800	5.900	5.900	133,819
2026-03-27	5.800	5.950	5.800	5.900	5.900	234,944
2026-03-26	5.900	5.900	5.800	5.800	5.800	339,695
2026-03-25	5.900	5.950	5.850	5.850	5.850	568,001
2026-03-24	5.900	5.950	5.850	5.850	5.850	409,720
2026-03-23	5.950	6.100	5.850	5.950	5.950	1,166,800
2026-03-20	5.750	6.000	5.750	5.950	5.950	1,355,441
2026-03-19	5.700	5.800	5.700	5.750	5.750	444,905
2026-03-18	5.650	5.750	5.600	5.700	5.700	753,902
2026-03-17	5.650	5.750	5.600	5.600	5.600	480,533
2026-03-16	5.500	5.700	5.500	5.600	5.600	688,104
2026-03-13	5.500	5.550	5.450	5.550	5.550	1,720,606
2026-03-12	6.150	6.150	6.050	6.050	5.550	1,677,617
2026-03-11	6.150	6.150	6.100	6.150	5.642	628,886
2026-03-10	6.100	6.150	6.050	6.150	5.642	671,605
2026-03-09	6.000	6.100	5.950	6.100	5.596	629,503
2026-03-06	6.050	6.100	5.900	6.050	5.550	244,836
2026-03-05	5.950	6.050	5.950	6.000	5.504	302,154
2026-03-04	5.900	5.950	5.800	5.900	5.412	1,087,727
2026-03-02	6.000	6.000	5.900	5.950	5.458	995,700
2026-02-27	6.000	6.100	6.000	6.050	5.550	422,414
2026-02-26	6.000	6.100	6.000	6.000	5.504	551,530
2026-02-25	5.900	6.050	5.850	6.000	5.504	1,097,002
2026-02-24	6.050	6.050	5.850	5.950	5.458	2,316,373
2026-02-23	6.200	6.250	6.150	6.200	5.688	239,400
2026-02-20	6.200	6.200	6.100	6.200	5.688	378,387
2026-02-19	6.100	6.200	6.100	6.200	5.688	219,254
2026-02-18	6.100	6.200	6.100	6.150	5.642	342,727
2026-02-17	6.150	6.150	6.100	6.100	5.596	478,485
2026-02-16	6.050	6.150	6.000	6.150	5.642	784,003
2026-02-13	6.050	6.100	6.000	6.050	5.550	591,257
2026-02-12	6.100	6.150	6.050	6.050	5.550	600,181
2026-02-11	6.100	6.150	6.050	6.050	5.550	333,505
2026-02-10	6.150	6.150	6.050	6.100	5.596	146,307
2026-02-09	6.100	6.150	6.100	6.150	5.642	68,364
2026-02-06	6.100	6.150	6.050	6.150	5.642	319,611
2026-02-05	6.100	6.150	6.050	6.100	5.596	183,907
2026-02-04	6.100	6.150	6.050	6.100	5.596	142,617
2026-02-03	6.050	6.100	6.000	6.100	5.596	111,427
2026-02-02	6.050	6.100	6.000	6.100	5.596	92,358
2026-01-30	6.050	6.150	5.950	6.050	5.550	291,045
2026-01-29	6.050	6.050	5.900	6.050	5.550	284,924
2026-01-28	5.950	6.050	5.950	6.050	5.550	74,236
2026-01-27	5.900	6.000	5.900	5.950	5.458	85,325
2026-01-26	6.050	6.050	5.900	6.000	5.504	417,069
2026-01-23	6.050	6.100	6.050	6.050	5.550	137,835
2026-01-22	6.100	6.100	6.050	6.050	5.550	86,707
2026-01-21	6.150	6.150	6.050	6.100	5.596	117,838
2026-01-20	6.050	6.200	6.050	6.100	5.596	408,048

← NewerPage 3 of 21 · 1,214 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.