Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.200 | 5.300 | 5.200 | 5.300 | 4.862 | 94,102 |
| 2025-04-17 | 5.200 | 5.250 | 5.100 | 5.200 | 4.770 | 320,234 |
| 2025-04-16 | 5.300 | 5.300 | 5.150 | 5.150 | 4.724 | 390,552 |
| 2025-04-11 | 5.350 | 5.400 | 5.300 | 5.300 | 4.862 | 96,055 |
| 2025-04-10 | 5.300 | 5.450 | 5.250 | 5.400 | 4.954 | 163,356 |
| 2025-04-09 | 5.200 | 5.250 | 5.050 | 5.250 | 4.816 | 337,900 |
| 2025-04-08 | 5.150 | 5.200 | 5.100 | 5.150 | 4.724 | 729,142 |
| 2025-04-04 | 5.500 | 5.500 | 5.300 | 5.350 | 4.908 | 221,200 |
| 2025-04-03 | 5.500 | 5.500 | 5.400 | 5.500 | 5.046 | 109,245 |
| 2025-04-02 | 5.550 | 5.600 | 5.450 | 5.450 | 5.000 | 209,503 |
| 2025-04-01 | 5.450 | 5.600 | 5.450 | 5.550 | 5.091 | 194,101 |
| 2025-03-31 | 5.500 | 5.600 | 5.450 | 5.500 | 5.046 | 427,505 |
| 2025-03-28 | 5.550 | 5.600 | 5.550 | 5.550 | 5.091 | 121,430 |
| 2025-03-27 | 5.550 | 5.600 | 5.500 | 5.550 | 5.091 | 107,712 |
| 2025-03-26 | 5.750 | 5.750 | 5.500 | 5.550 | 5.091 | 388,041 |
| 2025-03-25 | 5.700 | 5.850 | 5.700 | 5.700 | 5.229 | 560,196 |
| 2025-03-24 | 5.800 | 5.800 | 5.650 | 5.700 | 5.229 | 442,277 |
| 2025-03-21 | 5.450 | 5.800 | 5.450 | 5.750 | 5.275 | 1,477,339 |
| 2025-03-20 | 5.450 | 5.500 | 5.400 | 5.400 | 4.954 | 375,403 |
| 2025-03-19 | 5.350 | 5.500 | 5.350 | 5.450 | 5.000 | 409,702 |
| 2025-03-18 | 5.300 | 5.400 | 5.300 | 5.350 | 4.908 | 231,031 |
| 2025-03-17 | 5.150 | 5.350 | 5.100 | 5.300 | 4.862 | 436,400 |
| 2025-03-14 | 5.050 | 5.200 | 5.050 | 5.100 | 4.679 | 364,400 |
| 2025-03-13 | 5.300 | 5.350 | 5.050 | 5.150 | 4.724 | 864,178 |
| 2025-03-12 | 5.450 | 5.450 | 5.300 | 5.300 | 4.862 | 1,503,025 |
| 2025-03-11 | 6.200 | 6.250 | 6.150 | 6.200 | 5.046 | 2,475,579 |
| 2025-03-10 | 6.200 | 6.250 | 6.150 | 6.250 | 5.086 | 1,323,202 |
| 2025-03-07 | 6.150 | 6.200 | 6.100 | 6.200 | 5.046 | 1,151,655 |
| 2025-03-06 | 6.150 | 6.150 | 6.100 | 6.150 | 5.005 | 643,043 |
| 2025-03-05 | 6.000 | 6.150 | 6.000 | 6.150 | 5.005 | 776,953 |
| 2025-03-04 | 6.050 | 6.050 | 5.950 | 6.000 | 4.883 | 749,524 |
| 2025-03-03 | 6.100 | 6.100 | 6.000 | 6.050 | 4.923 | 660,121 |
| 2025-02-28 | 6.050 | 6.100 | 5.950 | 6.050 | 4.923 | 587,284 |
| 2025-02-27 | 6.200 | 6.200 | 6.050 | 6.050 | 4.923 | 970,595 |
| 2025-02-26 | 6.150 | 6.200 | 6.100 | 6.150 | 5.005 | 692,020 |
| 2025-02-25 | 6.200 | 6.300 | 6.100 | 6.150 | 5.005 | 1,995,651 |
| 2025-02-24 | 5.850 | 6.050 | 5.850 | 6.000 | 4.883 | 458,943 |
| 2025-02-21 | 5.950 | 5.950 | 5.800 | 5.850 | 4.761 | 1,785,217 |
| 2025-02-20 | 6.050 | 6.050 | 5.900 | 5.950 | 4.842 | 432,847 |
| 2025-02-19 | 5.950 | 6.050 | 5.950 | 6.050 | 4.923 | 733,779 |
| 2025-02-18 | 5.950 | 6.000 | 5.900 | 5.950 | 4.842 | 427,632 |
| 2025-02-17 | 6.000 | 6.000 | 5.950 | 5.950 | 4.842 | 640,228 |
| 2025-02-14 | 6.000 | 6.050 | 5.950 | 6.000 | 4.883 | 330,304 |
| 2025-02-13 | 6.000 | 6.000 | 5.900 | 5.950 | 4.842 | 527,631 |
| 2025-02-11 | 5.950 | 6.000 | 5.950 | 5.950 | 4.842 | 164,311 |
| 2025-02-10 | 6.000 | 6.050 | 5.900 | 5.950 | 4.842 | 154,400 |
| 2025-02-07 | 5.900 | 6.000 | 5.850 | 6.000 | 4.883 | 182,401 |
| 2025-02-06 | 5.950 | 6.050 | 5.900 | 5.950 | 4.842 | 156,164 |
| 2025-02-05 | 6.100 | 6.100 | 6.000 | 6.000 | 4.883 | 113,000 |
| 2025-02-04 | 5.950 | 6.100 | 5.900 | 6.100 | 4.964 | 219,305 |
| 2025-02-03 | 5.900 | 5.950 | 5.800 | 5.950 | 4.842 | 280,347 |
| 2025-01-31 | 6.150 | 6.200 | 5.900 | 5.950 | 4.842 | 1,064,251 |
| 2025-01-30 | 6.150 | 6.300 | 6.100 | 6.150 | 5.005 | 2,732,816 |
| 2025-01-29 | 6.100 | 6.250 | 6.050 | 6.150 | 5.005 | 514,464 |
| 2025-01-28 | 5.800 | 6.250 | 5.800 | 6.050 | 4.923 | 1,368,337 |
| 2025-01-27 | 5.650 | 5.800 | 5.650 | 5.800 | 4.720 | 168,350 |
| 2025-01-24 | 5.600 | 5.700 | 5.600 | 5.600 | 4.557 | 62,695 |
| 2025-01-23 | 5.700 | 5.700 | 5.600 | 5.600 | 4.557 | 74,807 |
| 2025-01-22 | 5.700 | 5.700 | 5.650 | 5.650 | 4.598 | 83,120 |
| 2025-01-21 | 5.650 | 5.700 | 5.600 | 5.650 | 4.598 | 88,900 |
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.