Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.75
-0.10 (-1.71%)
Apr 2, 2026, 4:38 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 264,703 |
| Mar 31, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 339,543 |
| Mar 30, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 133,819 |
| Mar 27, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 234,944 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 339,695 |
| Mar 25, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 568,001 |
| Mar 24, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 409,720 |
| Mar 23, 2026 | 5.95 | 6.10 | 5.85 | 5.95 | 5.95 | - | 1,166,800 |
| Mar 20, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 1,355,441 |
| Mar 19, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 444,905 |
| Mar 18, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 753,902 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 480,533 |
| Mar 16, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 0.90% | 688,104 |
| Mar 13, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | -8.26% | 1,720,606 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.55 | -1.63% | 1,677,617 |
| Mar 11, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.64 | - | 628,886 |
| Mar 10, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 5.64 | 0.82% | 671,605 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 5.60 | 0.83% | 629,503 |
| Mar 6, 2026 | 6.05 | 6.10 | 5.90 | 6.05 | 5.55 | 0.83% | 244,836 |
| Mar 5, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 5.50 | 1.69% | 302,154 |
| Mar 4, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.41 | -0.84% | 1,087,727 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.46 | -1.65% | 995,700 |
| Feb 27, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.55 | 0.83% | 422,414 |
| Feb 26, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.50 | - | 551,530 |
| Feb 25, 2026 | 5.90 | 6.05 | 5.85 | 6.00 | 5.50 | 0.84% | 1,097,002 |
| Feb 24, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.46 | -4.03% | 2,316,373 |
| Feb 23, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.69 | - | 239,400 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 5.69 | - | 378,387 |
| Feb 19, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 5.69 | 0.81% | 219,254 |
| Feb 18, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 5.64 | 0.82% | 342,727 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.60 | -0.81% | 478,485 |
| Feb 16, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 5.64 | 1.65% | 784,003 |
| Feb 13, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.55 | - | 591,257 |
| Feb 12, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 5.55 | - | 600,181 |
| Feb 11, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 5.55 | -0.82% | 333,505 |
| Feb 10, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 5.60 | -0.81% | 146,307 |
| Feb 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.64 | - | 68,364 |
| Feb 6, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 5.64 | 0.82% | 319,611 |
| Feb 5, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 5.60 | - | 183,907 |
| Feb 4, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 5.60 | - | 142,617 |
| Feb 3, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.60 | - | 111,427 |
| Feb 2, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.60 | 0.83% | 92,358 |
| Jan 30, 2026 | 6.05 | 6.15 | 5.95 | 6.05 | 5.55 | - | 291,045 |
| Jan 29, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 5.55 | - | 284,924 |
| Jan 28, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 5.55 | 1.68% | 74,236 |
| Jan 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.46 | -0.83% | 85,325 |
| Jan 26, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 5.50 | -0.83% | 417,069 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 5.55 | - | 137,835 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.55 | -0.82% | 86,707 |
| Jan 21, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 5.60 | - | 117,838 |