Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.65
+0.05 (0.89%)
Jun 2, 2026, 4:37 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 84,134 |
| May 29, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 159,300 |
| May 28, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 85,600 |
| May 27, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - | 362,400 |
| May 26, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - | 874,600 |
| May 25, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - | 169,748 |
| May 22, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 93,393 |
| May 21, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 56,401 |
| May 20, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 265,630 |
| May 19, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 75,293 |
| May 18, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | - | 250,404 |
| May 15, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 443,562 |
| May 14, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 434,902 |
| May 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 350,808 |
| May 12, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 411,005 |
| May 11, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 144,106 |
| May 8, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 80,943 |
| May 7, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 99,375 |
| May 6, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 190,800 |
| May 5, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 120,319 |
| Apr 30, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 209,724 |
| Apr 29, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 585,734 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 502,945 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 64,308 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 108,200 |
| Apr 23, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 173,001 |
| Apr 22, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 363,701 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 328,232 |
| Apr 20, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - | 191,700 |
| Apr 17, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | - | 176,736 |
| Apr 16, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 238,735 |
| Apr 10, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 825,153 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 490,501 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 324,102 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 346,832 |
| Apr 3, 2026 | 5.75 | 5.85 | 5.60 | 5.65 | 5.65 | -1.74% | 512,475 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 96,913 |
| Apr 1, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 264,703 |
| Mar 31, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 339,543 |
| Mar 30, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 133,819 |
| Mar 27, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 234,944 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 339,695 |
| Mar 25, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 568,001 |
| Mar 24, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 409,720 |
| Mar 23, 2026 | 5.95 | 6.10 | 5.85 | 5.95 | 5.95 | - | 1,166,800 |
| Mar 20, 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 1,355,441 |
| Mar 19, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 444,905 |
| Mar 18, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 753,902 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 480,533 |
| Mar 16, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 0.90% | 688,104 |