Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 6.05
-0.10 (-1.63%)
Mar 12, 2026, 4:37 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 628,886 |
| Mar 10, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 671,605 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 629,503 |
| Mar 6, 2026 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 244,836 |
| Mar 5, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 302,154 |
| Mar 4, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 1,087,727 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -1.65% | 995,700 |
| Feb 27, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 422,414 |
| Feb 26, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 551,530 |
| Feb 25, 2026 | 5.90 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 1,097,002 |
| Feb 24, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -4.03% | 2,316,373 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 239,400 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 378,387 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 219,254 |
| Feb 18, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 342,727 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 478,485 |
| Feb 16, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 784,003 |
| Feb 13, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 591,257 |
| Feb 12, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | - | 600,181 |
| Feb 11, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 333,505 |
| 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 |