Khonburi Sugar Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	6.450	6.500	6.350	6.400	6.400	78,615
2026-09-16	6.450	6.500	6.350	6.450	6.450	109,335
2026-09-15	6.500	6.550	6.400	6.450	6.450	150,716
2026-09-14	6.600	6.600	6.450	6.500	6.500	169,720
2026-09-11	6.550	6.700	6.450	6.600	6.600	648,355
2026-09-10	6.550	6.550	6.400	6.400	6.400	290,947
2026-09-09	6.500	6.550	6.450	6.550	6.550	113,873
2026-09-08	6.550	6.600	6.400	6.500	6.500	254,586
2026-09-07	6.550	6.550	6.400	6.450	6.450	54,511
2026-09-04	6.450	6.600	6.400	6.500	6.500	321,363
2026-09-03	6.450	6.550	6.450	6.450	6.450	140,457
2026-09-02	6.350	6.500	6.350	6.400	6.400	293,967
2026-09-01	6.400	6.450	6.300	6.350	6.350	151,336
2026-08-31	6.350	6.450	6.350	6.350	6.350	36,623
2026-08-28	6.450	6.450	6.350	6.350	6.350	121,876
2026-08-27	6.300	6.400	6.300	6.350	6.350	174,433
2026-08-26	6.300	6.350	6.250	6.300	6.300	149,515
2026-08-25	6.350	6.400	6.250	6.250	6.250	152,705
2026-08-24	6.500	6.500	6.300	6.400	6.400	216,833
2026-08-21	6.450	6.450	6.350	6.450	6.450	498,903
2026-08-20	6.350	6.550	6.350	6.450	6.450	1,271,899
2026-08-19	6.200	6.550	6.200	6.400	6.400	2,322,661
2026-08-18	6.200	6.250	6.150	6.250	6.250	460,646
2026-08-17	6.250	6.250	6.100	6.150	6.150	413,741
2026-08-14	6.000	6.250	6.000	6.200	6.200	1,139,710
2026-08-13	6.100	6.100	6.000	6.000	6.000	286,612
2026-08-11	6.000	6.150	5.900	6.050	6.050	702,171
2026-08-10	6.050	6.150	6.000	6.100	6.100	359,435
2026-08-07	6.100	6.100	5.950	6.000	6.000	229,549
2026-08-06	6.000	6.050	6.000	6.050	6.050	86,100
2026-08-05	6.100	6.100	6.000	6.000	6.000	214,301
2026-08-04	6.050	6.100	6.000	6.050	6.050	108,515
2026-08-03	6.100	6.100	6.000	6.050	6.050	102,640
2026-07-31	6.050	6.100	5.950	6.050	6.050	154,102
2026-07-30	6.100	6.100	5.950	6.050	6.050	56,039
2026-07-27	6.050	6.100	6.000	6.000	6.000	128,605
2026-07-24	6.050	6.050	5.900	6.050	6.050	110,510
2026-07-23	6.050	6.050	5.950	6.050	6.050	217,969
2026-07-22	6.100	6.100	6.000	6.050	6.050	430,129
2026-07-21	6.100	6.100	6.050	6.100	6.100	122,157
2026-07-20	6.000	6.100	6.000	6.050	6.050	171,696

Page 1 of 4 · 240 trading daysOlder →

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.