Khonburi Sugar Power Plant Infrastructure Fund (BKK:KBSPIF)
Thailand · Delayed Price · Currency is THB 9.45
+0.05 (0.53%)
Sep 4, 2026, 4:35 PM ICT
BKK:KBSPIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | 29,501 |
| Sep 3, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | - | 86,001 |
| Sep 2, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | -1.05% | 93,500 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 194,208 |
| Aug 31, 2026 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | -0.52% | 175,018 |
| Aug 28, 2026 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | - | 324,705 |
| Aug 27, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -0.52% | 259,947 |
| Aug 26, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | 0.95% | 109,620 |
| Aug 25, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.51 | - | 284,578 |
| Aug 24, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.51 | -0.51% | 175,805 |
| Aug 21, 2026 | 9.70 | 9.80 | 9.65 | 9.75 | 9.56 | - | 274,517 |
| Aug 20, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.56 | 0.52% | 146,117 |
| Aug 19, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.51 | 0.52% | 268,910 |
| Aug 18, 2026 | 9.65 | 9.70 | 9.65 | 9.65 | 9.46 | -0.52% | 273,470 |
| Aug 17, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.51 | - | 89,313 |
| Aug 14, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.51 | - | 109,020 |
| Aug 13, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | - | 99,120 |
| Aug 11, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | - | 199,036 |
| Aug 10, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.51 | -0.51% | 103,934 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | 0.52% | 64,200 |
| Aug 6, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.51 | -0.51% | 47,427 |
| Aug 5, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | 0.52% | 106,700 |
| Aug 4, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.51 | -0.51% | 122,910 |
| Aug 3, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.56 | 1.04% | 128,122 |
| Jul 31, 2026 | 9.60 | 9.75 | 9.60 | 9.65 | 9.46 | 0.52% | 80,505 |
| Jul 30, 2026 | 9.75 | 9.75 | 9.15 | 9.60 | 9.41 | -1.54% | 368,357 |
| Jul 27, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.56 | - | 87,178 |
| Jul 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.56 | 0.52% | 55,754 |
| Jul 23, 2026 | 9.80 | 9.80 | 9.65 | 9.70 | 9.51 | -0.51% | 112,200 |
| Jul 22, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.56 | - | 135,702 |
| Jul 21, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.56 | -0.51% | 24,342 |
| Jul 20, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.61 | 0.51% | 178,555 |
| Jul 17, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.56 | - | 129,383 |
| Jul 16, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.56 | - | 382,563 |
| Jul 15, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.56 | - | 158,166 |
| Jul 14, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.56 | - | 51,518 |
| Jul 13, 2026 | 9.70 | 9.75 | 9.65 | 9.75 | 9.56 | 1.04% | 86,132 |
| Jul 10, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.46 | - | 94,902 |
| Jul 9, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 9.46 | 0.52% | 209,451 |
| Jul 8, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.41 | -1.54% | 252,647 |
| Jul 7, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.56 | - | 91,020 |
| Jul 6, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.56 | 0.52% | 37,374 |
| Jul 3, 2026 | 9.65 | 9.75 | 9.65 | 9.70 | 9.51 | 0.52% | 89,278 |
| Jul 2, 2026 | 9.60 | 9.70 | 9.55 | 9.65 | 9.46 | 1.05% | 92,289 |
| Jul 1, 2026 | 9.55 | 9.60 | 9.55 | 9.55 | 9.36 | - | 70,539 |
| Jun 30, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.36 | 0.53% | 78,034 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.31 | - | 41,833 |
| Jun 26, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.31 | 0.53% | 229,390 |
| Jun 25, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.26 | - | 525,324 |
| Jun 24, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.26 | 1.07% | 368,663 |