Khonburi Sugar PCL (BKK:KBS)
Thailand · Delayed Price · Currency is THB 6.50
+0.10 (1.56%)
Sep 3, 2026, 10:55 AM ICT
Khonburi Sugar PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.20 | 6.55 | 6.20 | 6.40 | 6.40 | 2.40% | 2,322,661 |
| Aug 18, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 460,646 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 413,741 |
| Aug 14, 2026 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | 1,139,710 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 286,612 |
| Aug 11, 2026 | 6.00 | 6.15 | 5.90 | 6.05 | 6.05 | -0.82% | 702,171 |
| 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 |