Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.550 | 5.600 | 5.500 | 5.550 | 5.091 | 35,789 |
| 2025-07-18 | 5.500 | 5.600 | 5.500 | 5.550 | 5.091 | 58,709 |
| 2025-07-17 | 5.550 | 5.600 | 5.450 | 5.500 | 5.046 | 416,904 |
| 2025-07-16 | 5.500 | 5.550 | 5.500 | 5.500 | 5.046 | 103,702 |
| 2025-07-15 | 5.450 | 5.550 | 5.450 | 5.500 | 5.046 | 22,530 |
| 2025-07-14 | 5.500 | 5.500 | 5.450 | 5.450 | 5.000 | 57,500 |
| 2025-07-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.000 | 75,312 |
| 2025-07-09 | 5.400 | 5.450 | 5.400 | 5.450 | 5.000 | 15,300 |
| 2025-07-08 | 5.400 | 5.500 | 5.400 | 5.400 | 4.954 | 15,800 |
| 2025-07-07 | 5.500 | 5.500 | 5.400 | 5.400 | 4.954 | 16,100 |
| 2025-07-04 | 5.450 | 5.500 | 5.400 | 5.450 | 5.000 | 80,148 |
| 2025-07-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.046 | 17,122 |
| 2025-07-02 | 5.400 | 5.500 | 5.400 | 5.500 | 5.046 | 57,870 |
| 2025-07-01 | 5.450 | 5.450 | 5.400 | 5.400 | 4.954 | 37,621 |
| 2025-06-30 | 5.400 | 5.450 | 5.350 | 5.450 | 5.000 | 148,047 |
| 2025-06-27 | 5.450 | 5.450 | 5.350 | 5.400 | 4.954 | 102,064 |
| 2025-06-26 | 5.450 | 5.450 | 5.400 | 5.400 | 4.954 | 60,998 |
| 2025-06-25 | 5.450 | 5.450 | 5.350 | 5.400 | 4.954 | 130,147 |
| 2025-06-24 | 5.400 | 5.450 | 5.400 | 5.400 | 4.954 | 23,217 |
| 2025-06-23 | 5.400 | 5.450 | 5.350 | 5.400 | 4.954 | 52,249 |
| 2025-06-20 | 5.400 | 5.450 | 5.400 | 5.400 | 4.954 | 9,704 |
| 2025-06-19 | 5.550 | 5.550 | 5.350 | 5.400 | 4.954 | 318,454 |
| 2025-06-18 | 5.700 | 5.700 | 5.500 | 5.550 | 5.091 | 475,290 |
| 2025-06-17 | 5.650 | 5.700 | 5.600 | 5.650 | 5.183 | 9,317 |
| 2025-06-16 | 5.650 | 5.650 | 5.600 | 5.650 | 5.183 | 14,967 |
| 2025-06-13 | 5.500 | 5.750 | 5.450 | 5.700 | 5.229 | 326,073 |
| 2025-06-12 | 5.850 | 5.850 | 5.700 | 5.750 | 5.275 | 103,893 |
| 2025-06-11 | 5.750 | 5.900 | 5.700 | 5.850 | 5.367 | 843,853 |
| 2025-06-10 | 5.550 | 5.750 | 5.550 | 5.700 | 5.229 | 333,289 |
| 2025-06-09 | 5.450 | 5.550 | 5.450 | 5.550 | 5.091 | 333,023 |
| 2025-06-06 | 5.400 | 5.450 | 5.300 | 5.450 | 5.000 | 228,461 |
| 2025-06-05 | 5.350 | 5.400 | 5.300 | 5.400 | 4.954 | 60,335 |
| 2025-06-04 | 5.300 | 5.400 | 5.300 | 5.300 | 4.862 | 298,317 |
| 2025-05-30 | 5.250 | 5.350 | 5.250 | 5.300 | 4.862 | 170,715 |
| 2025-05-29 | 5.200 | 5.250 | 5.150 | 5.250 | 4.816 | 249,350 |
| 2025-05-28 | 5.300 | 5.300 | 5.200 | 5.250 | 4.816 | 256,777 |
| 2025-05-27 | 5.300 | 5.300 | 5.250 | 5.300 | 4.862 | 139,321 |
| 2025-05-26 | 5.300 | 5.300 | 5.250 | 5.250 | 4.816 | 77,002 |
| 2025-05-23 | 5.300 | 5.300 | 5.250 | 5.300 | 4.862 | 102,910 |
| 2025-05-22 | 5.250 | 5.300 | 5.200 | 5.300 | 4.862 | 142,740 |
| 2025-05-21 | 5.250 | 5.300 | 5.250 | 5.250 | 4.816 | 46,211 |
| 2025-05-20 | 5.300 | 5.300 | 5.250 | 5.300 | 4.862 | 114,500 |
| 2025-05-19 | 5.350 | 5.350 | 5.250 | 5.300 | 4.862 | 87,779 |
| 2025-05-16 | 5.250 | 5.350 | 5.250 | 5.350 | 4.908 | 187,815 |
| 2025-05-15 | 5.400 | 5.400 | 5.250 | 5.250 | 4.816 | 204,116 |
| 2025-05-14 | 5.300 | 5.400 | 5.250 | 5.400 | 4.954 | 213,809 |
| 2025-05-13 | 5.150 | 5.300 | 5.150 | 5.300 | 4.862 | 210,922 |
| 2025-05-09 | 5.150 | 5.150 | 5.050 | 5.150 | 4.724 | 101,016 |
| 2025-05-08 | 5.150 | 5.150 | 5.100 | 5.150 | 4.724 | 95,004 |
| 2025-05-07 | 5.150 | 5.200 | 5.100 | 5.100 | 4.679 | 197,085 |
| 2025-05-06 | 5.250 | 5.250 | 5.100 | 5.100 | 4.679 | 119,688 |
| 2025-05-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.816 | 73,521 |
| 2025-04-30 | 5.150 | 5.250 | 5.150 | 5.200 | 4.770 | 78,043 |
| 2025-04-29 | 5.200 | 5.250 | 5.150 | 5.200 | 4.770 | 52,735 |
| 2025-04-28 | 5.200 | 5.250 | 5.200 | 5.200 | 4.770 | 47,443 |
| 2025-04-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.816 | 35,325 |
| 2025-04-24 | 5.250 | 5.250 | 5.200 | 5.250 | 4.816 | 37,959 |
| 2025-04-23 | 5.250 | 5.250 | 5.200 | 5.200 | 4.770 | 119,701 |
| 2025-04-22 | 5.200 | 5.200 | 5.150 | 5.200 | 4.770 | 22,202 |
| 2025-04-21 | 5.300 | 5.300 | 5.150 | 5.200 | 4.770 | 110,836 |
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.