Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.70
-0.05 (-0.87%)
Oct 8, 2025, 4:39 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 77,858 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 56,602 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 94,406 |
| Oct 3, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 61,499 |
| Oct 2, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | 277,001 |
| Oct 1, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 137,614 |
| Sep 30, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 237,613 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 323,136 |
| Sep 26, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 358,100 |
| Sep 25, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 77,452 |
| Sep 24, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 278,700 |
| Sep 23, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 103,500 |
| Sep 22, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 91,951 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 25,001 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 81,532 |
| Sep 17, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 53,642 |
| Sep 16, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 101,702 |
| Sep 15, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 225,417 |
| Sep 12, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 23,109 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 143,700 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 89,300 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 276,880 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 149,501 |
| Sep 5, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 43,881 |
| Sep 4, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 99,264 |
| Sep 3, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 109,420 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 146,227 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 101,710 |
| Aug 29, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 65,800 |
| Aug 28, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 263,500 |
| Aug 27, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 238,228 |
| Aug 26, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 62,602 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 73,630 |
| Aug 22, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 41,310 |
| Aug 21, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 133,466 |
| Aug 20, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 209,641 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 151,700 |
| Aug 18, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 492,006 |
| Aug 15, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 323,810 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 407,915 |
| Aug 13, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 327,202 |
| Aug 8, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 131,900 |
| Aug 7, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 206,650 |
| Aug 6, 2025 | 5.50 | 5.60 | 5.35 | 5.55 | 5.55 | 1.83% | 789,812 |
| Aug 5, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 160,841 |
| Aug 4, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 144,500 |
| Aug 1, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 805,553 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 357,800 |
| Jul 30, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 446,200 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 435,947 |