Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.80
+0.05 (0.87%)
Sep 15, 2025, 4:37 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |