Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 5.80
0.00 (0.00%)
Jun 26, 2026, 4:39 PM ICT
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | - | - | 70,500 |
| Jun 25, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 122,214 |
| Jun 24, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 43,302 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 126,211 |
| Jun 22, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 88,601 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 242,612 |
| Jun 18, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 319,413 |
| Jun 17, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 332,941 |
| Jun 16, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 109,250 |
| Jun 15, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 107,635 |
| Jun 12, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 186,028 |
| Jun 11, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 176,100 |
| Jun 10, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 264,101 |
| Jun 9, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 67,911 |
| Jun 8, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 536,468 |
| Jun 5, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 389,685 |
| Jun 4, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 172,011 |
| 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 |