Khonburi Sugar PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.35	6.45	6.35	6.45	6.45	0.78%	326,698
Oct 30, 2026	6.45	6.45	6.35	6.40	6.40	-	129,238
Oct 29, 2026	6.45	6.45	6.40	6.40	6.40	-0.78%	46,400
Oct 28, 2026	6.40	6.45	6.40	6.45	6.45	0.78%	21,500
Oct 27, 2026	6.50	6.50	6.40	6.40	6.40	-1.54%	119,715
Oct 26, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	48,000
Oct 22, 2026	6.45	6.45	6.40	6.40	6.40	-0.78%	73,775
Oct 21, 2026	6.50	6.50	6.35	6.45	6.45	-	168,332
Oct 20, 2026	6.50	6.50	6.40	6.45	6.45	-	121,800
Oct 19, 2026	6.45	6.50	6.45	6.45	6.45	-0.77%	157,720
Oct 15, 2026	6.45	6.50	6.40	6.50	6.50	-	117,305
Oct 14, 2026	6.55	6.60	6.45	6.50	6.50	-	254,643
Oct 12, 2026	6.45	6.55	6.45	6.50	6.50	-	107,076
Oct 9, 2026	6.55	6.55	6.40	6.50	6.50	-0.76%	245,615
Oct 8, 2026	6.55	6.55	6.40	6.55	6.55	-	427,507
Oct 7, 2026	6.50	6.60	6.45	6.55	6.55	0.77%	277,877
Oct 6, 2026	6.55	6.65	6.50	6.50	6.50	1.56%	984,134
Oct 5, 2026	6.45	6.50	6.40	6.40	6.40	0.79%	388,500
Oct 2, 2026	6.30	6.50	6.25	6.35	6.35	0.79%	282,930
Oct 1, 2026	6.30	6.40	6.20	6.30	6.30	-	234,727
Sep 30, 2026	6.45	6.45	6.30	6.30	6.30	-2.33%	144,717
Sep 29, 2026	6.45	6.50	6.40	6.45	6.45	-	96,749
Sep 28, 2026	6.35	6.50	6.35	6.45	6.45	0.78%	134,778
Sep 25, 2026	6.35	6.45	6.35	6.40	6.40	-	73,859
Sep 24, 2026	6.40	6.45	6.35	6.40	6.40	-	198,102
Sep 23, 2026	6.30	6.40	6.25	6.40	6.40	2.40%	144,105
Sep 22, 2026	6.40	6.40	6.25	6.25	6.25	-2.34%	575,269
Sep 21, 2026	6.45	6.45	6.40	6.40	6.40	-	81,609
Sep 18, 2026	6.35	6.40	6.15	6.40	6.40	-	237,145
Sep 17, 2026	6.45	6.50	6.35	6.40	6.40	-0.78%	78,615
Sep 16, 2026	6.45	6.50	6.35	6.45	6.45	-	109,335
Sep 15, 2026	6.50	6.55	6.40	6.45	6.45	-0.77%	150,716
Sep 14, 2026	6.60	6.60	6.45	6.50	6.50	-1.52%	169,720
Sep 11, 2026	6.55	6.70	6.45	6.60	6.60	3.12%	648,355
Sep 10, 2026	6.55	6.55	6.40	6.40	6.40	-2.29%	290,947
Sep 9, 2026	6.50	6.55	6.45	6.55	6.55	0.77%	113,873
Sep 8, 2026	6.55	6.60	6.40	6.50	6.50	0.78%	254,586
Sep 7, 2026	6.55	6.55	6.40	6.45	6.45	-0.77%	54,511
Sep 4, 2026	6.45	6.60	6.40	6.50	6.50	0.78%	321,363
Sep 3, 2026	6.45	6.55	6.45	6.45	6.45	0.78%	140,457
Sep 2, 2026	6.35	6.50	6.35	6.40	6.40	0.79%	293,967
Sep 1, 2026	6.40	6.45	6.30	6.35	6.35	-	151,336
Aug 31, 2026	6.35	6.45	6.35	6.35	6.35	-	36,623
Aug 28, 2026	6.45	6.45	6.35	6.35	6.35	-	121,876
Aug 27, 2026	6.30	6.40	6.30	6.35	6.35	0.79%	174,433
Aug 26, 2026	6.30	6.35	6.25	6.30	6.30	0.80%	149,515
Aug 25, 2026	6.35	6.40	6.25	6.25	6.25	-2.34%	152,705
Aug 24, 2026	6.50	6.50	6.30	6.40	6.40	-0.78%	216,833
Aug 21, 2026	6.45	6.45	6.35	6.45	6.45	-	498,903
Aug 20, 2026	6.35	6.55	6.35	6.45	6.45	0.78%	1,271,899