Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.050 | 6.150 | 6.050 | 6.150 | 5.642 | 261,614 |
| 2026-01-16 | 5.950 | 6.100 | 5.950 | 6.050 | 5.550 | 658,412 |
| 2026-01-15 | 5.800 | 5.950 | 5.800 | 5.950 | 5.458 | 147,903 |
| 2026-01-14 | 5.800 | 5.850 | 5.700 | 5.850 | 5.367 | 162,106 |
| 2026-01-13 | 5.800 | 5.800 | 5.750 | 5.800 | 5.321 | 210,826 |
| 2026-01-12 | 5.800 | 5.800 | 5.750 | 5.800 | 5.321 | 100,731 |
| 2026-01-09 | 5.800 | 5.800 | 5.700 | 5.800 | 5.321 | 332,483 |
| 2026-01-08 | 5.800 | 5.800 | 5.750 | 5.800 | 5.321 | 181,958 |
| 2026-01-07 | 5.750 | 5.800 | 5.700 | 5.800 | 5.321 | 187,433 |
| 2026-01-06 | 5.700 | 5.750 | 5.700 | 5.750 | 5.275 | 251,800 |
| 2026-01-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.275 | 232,705 |
| 2025-12-30 | 5.800 | 5.800 | 5.700 | 5.750 | 5.275 | 59,400 |
| 2025-12-29 | 5.750 | 5.750 | 5.700 | 5.750 | 5.275 | 108,207 |
| 2025-12-26 | 5.750 | 5.750 | 5.700 | 5.750 | 5.275 | 64,960 |
| 2025-12-25 | 5.750 | 5.750 | 5.700 | 5.750 | 5.275 | 22,300 |
| 2025-12-24 | 5.750 | 5.750 | 5.700 | 5.700 | 5.229 | 142,402 |
| 2025-12-23 | 5.850 | 5.850 | 5.750 | 5.750 | 5.275 | 217,754 |
| 2025-12-22 | 5.800 | 5.850 | 5.750 | 5.850 | 5.367 | 180,011 |
| 2025-12-19 | 5.750 | 5.800 | 5.700 | 5.800 | 5.321 | 168,142 |
| 2025-12-18 | 5.750 | 5.750 | 5.650 | 5.750 | 5.275 | 151,965 |
| 2025-12-17 | 5.800 | 5.800 | 5.700 | 5.750 | 5.275 | 119,371 |
| 2025-12-16 | 5.650 | 5.750 | 5.600 | 5.750 | 5.275 | 262,817 |
| 2025-12-15 | 5.600 | 5.650 | 5.550 | 5.650 | 5.183 | 196,582 |
| 2025-12-12 | 5.550 | 5.600 | 5.500 | 5.550 | 5.091 | 67,425 |
| 2025-12-11 | 5.550 | 5.550 | 5.500 | 5.550 | 5.091 | 120,603 |
| 2025-12-09 | 5.500 | 5.600 | 5.500 | 5.500 | 5.046 | 141,801 |
| 2025-12-08 | 5.500 | 5.550 | 5.450 | 5.500 | 5.046 | 143,200 |
| 2025-12-04 | 5.350 | 5.500 | 5.350 | 5.500 | 5.046 | 198,675 |
| 2025-12-03 | 5.350 | 5.400 | 5.300 | 5.350 | 4.908 | 55,287 |
| 2025-12-02 | 5.350 | 5.350 | 5.300 | 5.300 | 4.862 | 36,902 |
| 2025-12-01 | 5.300 | 5.350 | 5.300 | 5.350 | 4.908 | 47,920 |
| 2025-11-28 | 5.250 | 5.350 | 5.250 | 5.300 | 4.862 | 55,780 |
| 2025-11-27 | 5.350 | 5.350 | 5.250 | 5.300 | 4.862 | 92,500 |
| 2025-11-26 | 5.300 | 5.350 | 5.300 | 5.350 | 4.908 | 86,086 |
| 2025-11-25 | 5.300 | 5.300 | 5.250 | 5.250 | 4.816 | 28,910 |
| 2025-11-24 | 5.200 | 5.300 | 5.200 | 5.250 | 4.816 | 156,400 |
| 2025-11-21 | 5.300 | 5.350 | 5.250 | 5.250 | 4.816 | 123,601 |
| 2025-11-20 | 5.300 | 5.350 | 5.300 | 5.300 | 4.862 | 118,127 |
| 2025-11-19 | 5.300 | 5.350 | 5.300 | 5.300 | 4.862 | 31,605 |
| 2025-11-18 | 5.300 | 5.350 | 5.250 | 5.300 | 4.862 | 34,301 |
| 2025-11-17 | 5.200 | 5.350 | 5.200 | 5.300 | 4.862 | 267,613 |
| 2025-11-14 | 5.300 | 5.300 | 5.250 | 5.250 | 4.816 | 96,740 |
| 2025-11-13 | 5.150 | 5.300 | 5.150 | 5.250 | 4.816 | 180,201 |
| 2025-11-12 | 5.100 | 5.200 | 5.100 | 5.150 | 4.724 | 375,902 |
| 2025-11-11 | 5.100 | 5.150 | 5.050 | 5.100 | 4.679 | 369,007 |
| 2025-11-10 | 5.100 | 5.150 | 5.050 | 5.050 | 4.633 | 413,337 |
| 2025-11-07 | 5.150 | 5.150 | 5.050 | 5.050 | 4.633 | 460,400 |
| 2025-11-06 | 5.150 | 5.200 | 5.100 | 5.150 | 4.724 | 385,803 |
| 2025-11-05 | 5.200 | 5.250 | 5.100 | 5.150 | 4.724 | 497,706 |
| 2025-11-04 | 5.300 | 5.300 | 5.150 | 5.200 | 4.770 | 492,453 |
| 2025-11-03 | 5.200 | 5.300 | 5.200 | 5.300 | 4.862 | 84,162 |
| 2025-10-31 | 5.200 | 5.300 | 5.150 | 5.150 | 4.724 | 512,317 |
| 2025-10-30 | 5.250 | 5.300 | 5.200 | 5.200 | 4.770 | 476,619 |
| 2025-10-29 | 5.300 | 5.400 | 5.200 | 5.200 | 4.770 | 428,500 |
| 2025-10-28 | 5.350 | 5.450 | 5.300 | 5.300 | 4.862 | 283,233 |
| 2025-10-27 | 5.450 | 5.500 | 5.300 | 5.300 | 4.862 | 329,254 |
| 2025-10-24 | 5.400 | 5.500 | 5.400 | 5.450 | 5.000 | 246,338 |
| 2025-10-22 | 5.500 | 5.550 | 5.350 | 5.400 | 4.954 | 471,850 |
| 2025-10-21 | 5.550 | 5.600 | 5.350 | 5.400 | 4.954 | 871,467 |
| 2025-10-20 | 5.600 | 5.650 | 5.500 | 5.550 | 5.091 | 309,821 |
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.