Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 6.00
-0.10 (-1.64%)
Aug 11, 2026, 11:14 AM ICT
Khonburi Sugar PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 359,435 |
| Aug 7, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 229,549 |
| Aug 6, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 86,100 |
| Aug 5, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 214,301 |
| Aug 4, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 108,515 |
| Aug 3, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 102,640 |
| Jul 31, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | - | 154,102 |
| Jul 30, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 56,039 |
| Jul 27, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 128,605 |
| Jul 24, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | - | 110,510 |
| Jul 23, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 217,969 |
| Jul 22, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 430,129 |
| Jul 21, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 122,157 |
| Jul 20, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | 171,696 |
| Jul 17, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 221,903 |
| Jul 16, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 481,766 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 167,015 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 37,782 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 195,576 |
| Jul 10, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 253,400 |
| Jul 9, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 85,123 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 62,254 |
| Jul 7, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 95,700 |
| Jul 6, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 78,439 |
| Jul 3, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 175,140 |
| Jul 2, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 160,610 |
| Jul 1, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 166,005 |
| Jun 30, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 166,212 |
| Jun 29, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 124,611 |
| Jun 26, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 102,310 |
| 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 |