Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.150 | 6.200 | 5.900 | 5.950 | 4.842 | 1,764,559 |
| 2024-10-21 | 6.350 | 6.350 | 6.100 | 6.150 | 5.005 | 748,000 |
| 2024-10-18 | 6.350 | 6.400 | 6.250 | 6.300 | 5.127 | 807,496 |
| 2024-10-17 | 6.350 | 6.400 | 6.350 | 6.400 | 5.208 | 176,407 |
| 2024-10-16 | 6.300 | 6.600 | 6.300 | 6.350 | 5.168 | 1,179,076 |
| 2024-10-15 | 6.350 | 6.400 | 6.300 | 6.300 | 5.127 | 452,170 |
| 2024-10-11 | 6.300 | 6.450 | 6.250 | 6.350 | 5.168 | 763,926 |
| 2024-10-10 | 6.450 | 6.450 | 6.250 | 6.300 | 5.127 | 933,827 |
| 2024-10-09 | 6.650 | 6.650 | 6.400 | 6.450 | 5.249 | 385,723 |
| 2024-10-08 | 6.550 | 6.650 | 6.550 | 6.550 | 5.330 | 344,112 |
| 2024-10-07 | 6.700 | 6.700 | 6.550 | 6.550 | 5.330 | 272,165 |
| 2024-10-04 | 6.400 | 6.650 | 6.400 | 6.650 | 5.412 | 657,719 |
| 2024-10-03 | 6.500 | 6.550 | 6.400 | 6.400 | 5.208 | 599,655 |
| 2024-10-02 | 6.750 | 6.800 | 6.500 | 6.500 | 5.290 | 983,857 |
| 2024-10-01 | 6.800 | 6.800 | 6.750 | 6.800 | 5.534 | 441,078 |
| 2024-09-30 | 6.800 | 6.900 | 6.750 | 6.750 | 5.493 | 475,391 |
| 2024-09-27 | 6.700 | 6.850 | 6.700 | 6.750 | 5.493 | 951,873 |
| 2024-09-26 | 6.750 | 6.800 | 6.650 | 6.750 | 5.493 | 701,680 |
| 2024-09-25 | 6.750 | 6.850 | 6.700 | 6.750 | 5.493 | 491,305 |
| 2024-09-24 | 7.000 | 7.000 | 6.600 | 6.750 | 5.493 | 1,745,082 |
| 2024-09-23 | 6.550 | 6.900 | 6.550 | 6.850 | 5.574 | 1,832,510 |
| 2024-09-20 | 6.400 | 6.550 | 6.300 | 6.500 | 5.290 | 1,479,157 |
| 2024-09-19 | 6.250 | 6.400 | 6.250 | 6.300 | 5.127 | 1,037,266 |
| 2024-09-18 | 6.200 | 6.300 | 6.050 | 6.200 | 5.046 | 1,208,806 |
| 2024-09-17 | 5.850 | 6.100 | 5.800 | 6.100 | 4.964 | 1,126,003 |
| 2024-09-16 | 5.700 | 5.900 | 5.700 | 5.850 | 4.761 | 614,876 |
| 2024-09-13 | 5.750 | 5.800 | 5.700 | 5.800 | 4.720 | 322,630 |
| 2024-09-12 | 5.600 | 5.750 | 5.600 | 5.750 | 4.679 | 875,812 |
| 2024-09-11 | 5.700 | 5.700 | 5.600 | 5.600 | 4.557 | 1,226,579 |
| 2024-09-10 | 5.650 | 5.800 | 5.600 | 5.650 | 4.598 | 1,185,811 |
| 2024-09-09 | 5.550 | 5.750 | 5.550 | 5.700 | 4.639 | 2,538,747 |
| 2024-09-06 | 5.250 | 5.550 | 5.250 | 5.550 | 4.517 | 1,422,395 |
| 2024-09-05 | 5.250 | 5.350 | 5.200 | 5.250 | 4.272 | 699,576 |
| 2024-09-04 | 5.150 | 5.250 | 5.150 | 5.200 | 4.232 | 443,976 |
| 2024-09-03 | 5.250 | 5.250 | 5.100 | 5.150 | 4.191 | 363,606 |
| 2024-09-02 | 5.150 | 5.250 | 5.150 | 5.200 | 4.232 | 312,842 |
| 2024-08-30 | 5.150 | 5.250 | 5.150 | 5.150 | 4.191 | 492,130 |
| 2024-08-29 | 5.200 | 5.200 | 5.100 | 5.100 | 4.150 | 298,402 |
| 2024-08-28 | 5.100 | 5.200 | 5.100 | 5.100 | 4.150 | 564,300 |
| 2024-08-27 | 5.000 | 5.100 | 5.000 | 5.050 | 4.110 | 481,897 |
| 2024-08-26 | 5.050 | 5.050 | 4.960 | 4.980 | 4.053 | 602,626 |
| 2024-08-23 | 4.940 | 5.050 | 4.940 | 5.050 | 4.110 | 309,582 |
| 2024-08-22 | 4.960 | 5.000 | 4.900 | 4.920 | 4.004 | 1,127,715 |
| 2024-08-21 | 4.980 | 4.980 | 4.940 | 4.960 | 4.036 | 390,631 |
| 2024-08-20 | 4.980 | 5.000 | 4.940 | 4.980 | 4.053 | 525,100 |
| 2024-08-19 | 4.940 | 5.050 | 4.940 | 4.960 | 4.036 | 713,873 |
| 2024-08-16 | 4.980 | 5.050 | 4.940 | 4.940 | 4.020 | 507,607 |
| 2024-08-15 | 4.960 | 4.980 | 4.920 | 4.960 | 4.036 | 154,491 |
| 2024-08-14 | 4.980 | 5.050 | 4.900 | 4.960 | 4.036 | 503,534 |
| 2024-08-13 | 5.000 | 5.100 | 4.960 | 5.000 | 4.069 | 726,458 |
| 2024-08-09 | 5.100 | 5.150 | 4.900 | 4.900 | 3.988 | 759,500 |
| 2024-08-08 | 5.100 | 5.250 | 5.000 | 5.050 | 4.110 | 1,245,129 |
| 2024-08-07 | 5.150 | 5.250 | 5.000 | 5.100 | 4.150 | 1,159,115 |
| 2024-08-06 | 4.900 | 5.450 | 4.900 | 5.000 | 4.069 | 4,479,707 |
| 2024-08-05 | 4.360 | 4.380 | 4.180 | 4.220 | 3.434 | 607,659 |
| 2024-08-02 | 4.400 | 4.420 | 4.360 | 4.360 | 3.548 | 363,141 |
| 2024-08-01 | 4.400 | 4.420 | 4.360 | 4.400 | 3.581 | 166,821 |
| 2024-07-31 | 4.460 | 4.460 | 4.360 | 4.380 | 3.564 | 608,761 |
| 2024-07-30 | 4.380 | 4.480 | 4.380 | 4.460 | 3.630 | 416,007 |
| 2024-07-26 | 4.340 | 4.400 | 4.300 | 4.380 | 3.564 | 267,632 |
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.