Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.45
-0.05 (-0.92%)
Aug 5, 2025, 4:38 PM ICT
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 161,641 |
| 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 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 28,525 |
| Jul 24, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 177,100 |
| Jul 23, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 67,203 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 24,027 |
| Jul 21, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 35,789 |
| Jul 18, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 58,709 |
| Jul 17, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | - | 416,904 |
| Jul 16, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 103,702 |
| Jul 15, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 22,530 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 57,500 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 75,312 |
| Jul 9, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 15,300 |
| Jul 8, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 15,800 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 16,100 |
| Jul 4, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 80,148 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 17,122 |
| Jul 2, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 57,870 |
| Jul 1, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 37,621 |
| Jun 30, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 148,047 |
| Jun 27, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 102,064 |
| Jun 26, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 60,998 |
| Jun 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 130,147 |
| Jun 24, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 23,217 |
| Jun 23, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 52,249 |
| Jun 20, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 9,704 |
| Jun 19, 2025 | 5.55 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 318,454 |
| Jun 18, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | 475,290 |
| Jun 17, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 9,317 |
| Jun 16, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 14,967 |
| Jun 13, 2025 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | -0.87% | 326,073 |
| Jun 12, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 103,893 |
| Jun 11, 2025 | 5.75 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 843,853 |
| Jun 10, 2025 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | 333,289 |
| Jun 9, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 333,023 |
| Jun 6, 2025 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 228,461 |
| Jun 5, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 60,335 |
| Jun 4, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 298,317 |
| May 30, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 170,715 |
| May 29, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 249,350 |
| May 28, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 256,777 |
| May 27, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 139,321 |
| May 26, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 77,002 |
| May 23, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 102,910 |
| May 22, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 142,740 |