Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Nov 7, 2025, 4:29 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 497,700 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 492,453 |
| Nov 3, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 84,162 |
| Oct 31, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 512,317 |
| Oct 30, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 481,819 |
| Oct 29, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 428,500 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | - | 283,233 |
| Oct 27, 2025 | 5.45 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 329,254 |
| Oct 24, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 246,338 |
| Oct 22, 2025 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | - | 471,850 |
| Oct 21, 2025 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 871,467 |
| Oct 20, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 309,821 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 444,291 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 185,071 |
| Oct 15, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 90,510 |
| Oct 14, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 292,014 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 66,111 |
| Oct 9, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 63,630 |
| 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 |