Khonburi Sugar Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 117,305 |
| 2026-10-14 | 6.550 | 6.600 | 6.450 | 6.500 | 6.500 | 254,643 |
| 2026-10-12 | 6.450 | 6.550 | 6.450 | 6.500 | 6.500 | 107,076 |
| 2026-10-09 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 245,615 |
| 2026-10-08 | 6.550 | 6.550 | 6.400 | 6.550 | 6.550 | 427,507 |
| 2026-10-07 | 6.500 | 6.600 | 6.450 | 6.550 | 6.550 | 277,877 |
| 2026-10-06 | 6.550 | 6.650 | 6.500 | 6.500 | 6.500 | 984,134 |
| 2026-10-05 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 388,500 |
| 2026-10-02 | 6.300 | 6.500 | 6.250 | 6.350 | 6.350 | 282,930 |
| 2026-10-01 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 234,727 |
| 2026-09-30 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 144,600 |
| 2026-09-29 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 96,700 |
| 2026-09-28 | 6.350 | 6.500 | 6.350 | 6.450 | 6.450 | 134,700 |
| 2026-09-25 | 6.350 | 6.450 | 6.350 | 6.400 | 6.400 | 73,859 |
| 2026-09-24 | 6.400 | 6.450 | 6.350 | 6.400 | 6.400 | 198,102 |
| 2026-09-23 | 6.300 | 6.400 | 6.250 | 6.400 | 6.400 | 144,105 |
| 2026-09-22 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 575,269 |
| 2026-09-21 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 81,609 |
| 2026-09-18 | 6.350 | 6.400 | 6.150 | 6.400 | 6.400 | 237,145 |
Page 1 of 1 · 19 trading days
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.