Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.650 | 5.650 | 5.550 | 5.600 | 5.137 | 444,291 |
| 2025-10-16 | 5.650 | 5.650 | 5.600 | 5.650 | 5.183 | 185,071 |
| 2025-10-15 | 5.650 | 5.700 | 5.600 | 5.650 | 5.183 | 90,010 |
| 2025-10-14 | 5.700 | 5.750 | 5.600 | 5.650 | 5.183 | 285,514 |
| 2025-10-10 | 5.750 | 5.750 | 5.700 | 5.700 | 5.229 | 57,811 |
| 2025-10-09 | 5.700 | 5.750 | 5.650 | 5.700 | 5.229 | 63,630 |
| 2025-10-08 | 5.750 | 5.750 | 5.700 | 5.700 | 5.229 | 77,658 |
| 2025-10-07 | 5.700 | 5.800 | 5.700 | 5.750 | 5.275 | 46,802 |
| 2025-10-06 | 5.750 | 5.750 | 5.650 | 5.750 | 5.275 | 93,406 |
| 2025-10-03 | 5.750 | 5.750 | 5.650 | 5.700 | 5.229 | 56,799 |
| 2025-10-02 | 5.700 | 5.800 | 5.650 | 5.700 | 5.229 | 277,001 |
| 2025-10-01 | 5.750 | 5.800 | 5.700 | 5.700 | 5.229 | 137,614 |
| 2025-09-30 | 5.700 | 5.750 | 5.650 | 5.750 | 5.275 | 208,413 |
| 2025-09-29 | 5.800 | 5.800 | 5.700 | 5.700 | 5.229 | 323,136 |
| 2025-09-26 | 5.800 | 5.850 | 5.700 | 5.800 | 5.321 | 358,100 |
| 2025-09-25 | 5.800 | 5.850 | 5.800 | 5.850 | 5.367 | 77,452 |
| 2025-09-24 | 5.800 | 5.850 | 5.800 | 5.800 | 5.321 | 243,300 |
| 2025-09-23 | 5.800 | 5.850 | 5.750 | 5.800 | 5.321 | 103,500 |
| 2025-09-22 | 5.800 | 5.850 | 5.800 | 5.800 | 5.321 | 79,251 |
| 2025-09-19 | 5.850 | 5.850 | 5.800 | 5.850 | 5.367 | 24,101 |
| 2025-09-18 | 5.800 | 5.900 | 5.800 | 5.850 | 5.367 | 81,232 |
| 2025-09-17 | 5.800 | 5.850 | 5.750 | 5.800 | 5.321 | 53,642 |
| 2025-09-16 | 5.800 | 5.850 | 5.750 | 5.800 | 5.321 | 98,002 |
| 2025-09-15 | 5.750 | 5.800 | 5.700 | 5.800 | 5.321 | 225,417 |
| 2025-09-12 | 5.750 | 5.800 | 5.700 | 5.750 | 5.275 | 23,109 |
| 2025-09-11 | 5.700 | 5.800 | 5.650 | 5.800 | 5.321 | 135,000 |
| 2025-09-10 | 5.750 | 5.750 | 5.700 | 5.700 | 5.229 | 89,300 |
| 2025-09-09 | 5.800 | 5.800 | 5.650 | 5.750 | 5.275 | 276,880 |
| 2025-09-08 | 5.800 | 5.800 | 5.700 | 5.750 | 5.275 | 133,707 |
| 2025-09-05 | 5.700 | 5.800 | 5.700 | 5.800 | 5.321 | 43,381 |
| 2025-09-04 | 5.750 | 5.800 | 5.700 | 5.750 | 5.275 | 98,864 |
| 2025-09-03 | 5.650 | 5.800 | 5.650 | 5.800 | 5.321 | 109,420 |
| 2025-09-02 | 5.750 | 5.750 | 5.650 | 5.700 | 5.229 | 144,927 |
| 2025-09-01 | 5.700 | 5.700 | 5.650 | 5.700 | 5.229 | 101,010 |
| 2025-08-29 | 5.650 | 5.750 | 5.650 | 5.700 | 5.229 | 64,800 |
| 2025-08-28 | 5.800 | 5.850 | 5.650 | 5.700 | 5.229 | 263,500 |
| 2025-08-27 | 5.750 | 5.850 | 5.750 | 5.800 | 5.321 | 238,228 |
| 2025-08-26 | 5.750 | 5.800 | 5.750 | 5.800 | 5.321 | 62,602 |
| 2025-08-25 | 5.800 | 5.800 | 5.700 | 5.750 | 5.275 | 73,630 |
| 2025-08-22 | 5.750 | 5.800 | 5.700 | 5.750 | 5.275 | 40,129 |
| 2025-08-21 | 5.750 | 5.800 | 5.700 | 5.750 | 5.275 | 132,666 |
| 2025-08-20 | 5.700 | 5.800 | 5.700 | 5.750 | 5.275 | 209,641 |
| 2025-08-19 | 5.750 | 5.750 | 5.650 | 5.700 | 5.229 | 151,700 |
| 2025-08-18 | 5.600 | 5.800 | 5.600 | 5.700 | 5.229 | 492,006 |
| 2025-08-15 | 5.550 | 5.650 | 5.550 | 5.600 | 5.137 | 323,810 |
| 2025-08-14 | 5.800 | 5.800 | 5.550 | 5.600 | 5.137 | 407,915 |
| 2025-08-13 | 5.650 | 5.750 | 5.600 | 5.700 | 5.229 | 327,202 |
| 2025-08-08 | 5.550 | 5.650 | 5.550 | 5.650 | 5.183 | 131,900 |
| 2025-08-07 | 5.550 | 5.600 | 5.500 | 5.550 | 5.091 | 206,650 |
| 2025-08-06 | 5.500 | 5.600 | 5.350 | 5.550 | 5.091 | 789,812 |
| 2025-08-05 | 5.450 | 5.500 | 5.400 | 5.450 | 5.000 | 160,841 |
| 2025-08-04 | 5.350 | 5.450 | 5.350 | 5.450 | 5.000 | 144,500 |
| 2025-08-01 | 5.450 | 5.500 | 5.300 | 5.350 | 4.908 | 805,553 |
| 2025-07-31 | 5.550 | 5.550 | 5.450 | 5.500 | 5.046 | 357,800 |
| 2025-07-30 | 5.500 | 5.550 | 5.450 | 5.500 | 5.046 | 446,200 |
| 2025-07-29 | 5.550 | 5.550 | 5.450 | 5.500 | 5.046 | 435,947 |
| 2025-07-25 | 5.550 | 5.550 | 5.450 | 5.550 | 5.091 | 28,525 |
| 2025-07-24 | 5.550 | 5.550 | 5.450 | 5.550 | 5.091 | 177,100 |
| 2025-07-23 | 5.600 | 5.600 | 5.550 | 5.600 | 5.137 | 67,203 |
| 2025-07-22 | 5.600 | 5.600 | 5.500 | 5.600 | 5.137 | 24,027 |
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.