Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 6.10
-0.05 (-0.81%)
Feb 10, 2026, 4:36 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 146,307 |
| Feb 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 68,364 |
| Feb 6, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 289,011 |
| Feb 5, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 183,907 |
| Feb 4, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 142,617 |
| Feb 3, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 111,427 |
| Feb 2, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 92,358 |
| Jan 30, 2026 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | - | 291,045 |
| Jan 29, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | - | 284,924 |
| Jan 28, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 74,236 |
| Jan 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 85,325 |
| Jan 26, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 417,069 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 137,835 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 86,707 |
| Jan 21, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | 117,838 |
| Jan 20, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 408,048 |
| Jan 19, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 261,614 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 658,412 |
| Jan 15, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 147,903 |
| Jan 14, 2026 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 162,106 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 210,826 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 100,731 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 332,483 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 181,958 |
| Jan 7, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 187,433 |
| Jan 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 251,800 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 232,705 |
| Dec 30, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 59,400 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 108,207 |
| Dec 26, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 64,960 |
| Dec 25, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 22,300 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 142,402 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 217,754 |
| Dec 22, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 180,011 |
| Dec 19, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 168,142 |
| Dec 18, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | 151,965 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 119,371 |
| Dec 16, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 262,817 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 196,582 |
| Dec 12, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 67,425 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 120,603 |
| Dec 9, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 141,801 |
| Dec 8, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 143,200 |
| Dec 4, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 198,675 |
| Dec 3, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 55,287 |
| Dec 2, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 36,902 |
| Dec 1, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 47,920 |
| Nov 28, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 55,780 |
| Nov 27, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 92,500 |
| Nov 26, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 86,086 |