Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.650 | 5.700 | 5.600 | 5.650 | 4.598 | 88,900 |
| 2025-01-20 | 5.650 | 5.650 | 5.550 | 5.650 | 4.598 | 99,533 |
| 2025-01-17 | 5.650 | 5.650 | 5.550 | 5.600 | 4.557 | 76,502 |
| 2025-01-16 | 5.700 | 5.700 | 5.600 | 5.650 | 4.598 | 56,469 |
| 2025-01-15 | 5.550 | 5.700 | 5.550 | 5.700 | 4.639 | 394,931 |
| 2025-01-14 | 5.450 | 5.600 | 5.450 | 5.550 | 4.517 | 95,639 |
| 2025-01-13 | 5.700 | 5.700 | 5.500 | 5.500 | 4.476 | 269,990 |
| 2025-01-10 | 5.550 | 5.700 | 5.550 | 5.650 | 4.598 | 76,600 |
| 2025-01-09 | 5.700 | 5.700 | 5.500 | 5.550 | 4.517 | 96,801 |
| 2025-01-08 | 5.700 | 5.700 | 5.650 | 5.650 | 4.598 | 164,304 |
| 2025-01-07 | 5.550 | 5.700 | 5.550 | 5.650 | 4.598 | 353,169 |
| 2025-01-06 | 5.750 | 5.750 | 5.300 | 5.500 | 4.476 | 694,328 |
| 2025-01-03 | 5.600 | 5.700 | 5.550 | 5.700 | 4.639 | 69,436 |
| 2025-01-02 | 5.550 | 5.650 | 5.550 | 5.600 | 4.557 | 152,664 |
| 2024-12-30 | 5.700 | 5.700 | 5.500 | 5.550 | 4.517 | 58,219 |
| 2024-12-27 | 5.650 | 5.700 | 5.600 | 5.600 | 4.557 | 71,816 |
| 2024-12-26 | 5.700 | 5.700 | 5.600 | 5.650 | 4.598 | 116,900 |
| 2024-12-25 | 5.600 | 5.850 | 5.600 | 5.700 | 4.639 | 317,600 |
| 2024-12-24 | 5.550 | 5.600 | 5.500 | 5.550 | 4.517 | 104,613 |
| 2024-12-23 | 5.200 | 5.500 | 5.200 | 5.500 | 4.476 | 337,062 |
| 2024-12-20 | 5.600 | 5.600 | 5.150 | 5.200 | 4.232 | 790,282 |
| 2024-12-19 | 5.600 | 5.600 | 5.550 | 5.550 | 4.517 | 130,701 |
| 2024-12-18 | 5.500 | 5.650 | 5.500 | 5.550 | 4.517 | 393,972 |
| 2024-12-17 | 5.750 | 5.750 | 5.500 | 5.500 | 4.476 | 1,160,312 |
| 2024-12-16 | 5.800 | 5.850 | 5.700 | 5.750 | 4.679 | 192,899 |
| 2024-12-13 | 5.850 | 5.850 | 5.800 | 5.850 | 4.761 | 126,201 |
| 2024-12-12 | 5.850 | 5.900 | 5.800 | 5.850 | 4.761 | 335,109 |
| 2024-12-11 | 6.000 | 6.000 | 5.800 | 5.800 | 4.720 | 487,600 |
| 2024-12-09 | 6.000 | 6.050 | 5.950 | 6.000 | 4.883 | 178,710 |
| 2024-12-06 | 5.950 | 6.050 | 5.950 | 6.000 | 4.883 | 114,912 |
| 2024-12-04 | 5.950 | 6.000 | 5.950 | 6.000 | 4.883 | 133,303 |
| 2024-12-03 | 6.000 | 6.000 | 5.850 | 6.000 | 4.883 | 181,704 |
| 2024-12-02 | 6.000 | 6.000 | 5.850 | 5.950 | 4.842 | 669,910 |
| 2024-11-29 | 5.950 | 6.050 | 5.850 | 6.050 | 4.923 | 248,020 |
| 2024-11-28 | 6.000 | 6.000 | 5.900 | 5.950 | 4.842 | 73,108 |
| 2024-11-27 | 6.000 | 6.000 | 5.900 | 5.950 | 4.842 | 122,166 |
| 2024-11-26 | 5.950 | 5.950 | 5.850 | 5.950 | 4.842 | 668,072 |
| 2024-11-25 | 6.000 | 6.000 | 5.900 | 5.900 | 4.801 | 230,006 |
| 2024-11-22 | 6.050 | 6.050 | 5.950 | 5.950 | 4.842 | 160,504 |
| 2024-11-21 | 6.100 | 6.100 | 5.950 | 6.050 | 4.923 | 242,621 |
| 2024-11-20 | 6.000 | 6.100 | 6.000 | 6.000 | 4.883 | 451,905 |
| 2024-11-19 | 5.900 | 6.000 | 5.900 | 5.950 | 4.842 | 331,010 |
| 2024-11-18 | 5.850 | 5.900 | 5.800 | 5.850 | 4.761 | 308,300 |
| 2024-11-15 | 5.800 | 5.900 | 5.800 | 5.800 | 4.720 | 385,302 |
| 2024-11-14 | 5.800 | 5.850 | 5.750 | 5.800 | 4.720 | 205,920 |
| 2024-11-13 | 5.650 | 5.900 | 5.650 | 5.750 | 4.679 | 970,402 |
| 2024-11-12 | 6.050 | 6.050 | 5.750 | 5.750 | 4.679 | 1,274,750 |
| 2024-11-11 | 6.100 | 6.200 | 6.050 | 6.100 | 4.964 | 428,350 |
| 2024-11-08 | 6.150 | 6.200 | 6.100 | 6.150 | 5.005 | 368,122 |
| 2024-11-07 | 6.050 | 6.150 | 6.050 | 6.100 | 4.964 | 224,900 |
| 2024-11-06 | 6.200 | 6.200 | 6.050 | 6.100 | 4.964 | 416,125 |
| 2024-11-05 | 6.150 | 6.300 | 6.150 | 6.200 | 5.046 | 567,120 |
| 2024-11-04 | 6.350 | 6.350 | 6.150 | 6.150 | 5.005 | 395,033 |
| 2024-11-01 | 6.250 | 6.400 | 6.200 | 6.300 | 5.127 | 766,587 |
| 2024-10-31 | 6.150 | 6.300 | 6.150 | 6.150 | 5.005 | 607,601 |
| 2024-10-30 | 6.200 | 6.350 | 6.100 | 6.100 | 4.964 | 601,104 |
| 2024-10-29 | 6.150 | 6.350 | 6.150 | 6.200 | 5.046 | 464,889 |
| 2024-10-28 | 6.050 | 6.300 | 6.050 | 6.150 | 5.005 | 830,907 |
| 2024-10-25 | 6.050 | 6.150 | 6.050 | 6.050 | 4.923 | 273,207 |
| 2024-10-24 | 5.900 | 6.050 | 5.900 | 6.000 | 4.883 | 757,828 |
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.