Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 6.10
-0.05 (-0.81%)
At close: Jan 20, 2026
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 28,910 |
| Nov 24, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 156,400 |
| Nov 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 123,601 |
| Nov 20, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 118,127 |
| Nov 19, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 31,605 |
| Nov 18, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 34,301 |
| Nov 17, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 267,613 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 96,740 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 180,201 |
| Nov 12, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 375,902 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 369,007 |
| Nov 10, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 413,337 |
| Nov 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 460,400 |
| Nov 6, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 385,803 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 497,706 |