Khonburi Sugar PCL (BKK:KBS)
Thailand
· Delayed Price · Currency is THB 5.50
+0.15 (2.80%)
At close: Dec 4, 2025
Khonburi Sugar PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 198,675 |
| Dec 3, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 55,287 |
| Dec 2, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 36,902 |
| Dec 1, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 47,920 |
| Nov 28, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 55,780 |
| Nov 27, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 92,500 |
| Nov 26, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 86,086 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 28,910 |
| Nov 24, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 156,400 |
| Nov 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 123,601 |
| Nov 20, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 118,127 |
| Nov 19, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 31,605 |
| Nov 18, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 34,301 |
| Nov 17, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 267,613 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 96,740 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 180,201 |
| Nov 12, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 375,902 |
| Nov 11, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 369,007 |
| Nov 10, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 413,337 |
| Nov 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 460,400 |
| Nov 6, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 385,803 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 497,706 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 492,453 |
| Nov 3, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 84,162 |
| Oct 31, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 512,317 |
| Oct 30, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 476,619 |
| Oct 29, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 428,500 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | - | 283,233 |
| Oct 27, 2025 | 5.45 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 329,254 |
| Oct 24, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 246,338 |
| Oct 22, 2025 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | - | 471,850 |
| Oct 21, 2025 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 871,467 |
| Oct 20, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 309,821 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 444,291 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 185,071 |
| Oct 15, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 90,010 |
| Oct 14, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 285,514 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 57,811 |
| Oct 9, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 63,630 |
| Oct 8, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 77,658 |
| Oct 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 46,802 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 93,406 |
| Oct 3, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 56,799 |
| Oct 2, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | 277,001 |
| Oct 1, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 137,614 |
| Sep 30, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 208,413 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 323,136 |
| Sep 26, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 358,100 |
| Sep 25, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 77,452 |
| Sep 24, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 243,300 |
| Sep 23, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 103,500 |
| Sep 22, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 79,251 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 24,101 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 81,232 |
| Sep 17, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 53,642 |
| Sep 16, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 98,002 |
| Sep 15, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 225,417 |
| Sep 12, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 23,109 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 135,000 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 89,300 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 276,880 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 133,707 |
| Sep 5, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 43,381 |
| Sep 4, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 98,864 |
| Sep 3, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 109,420 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 144,927 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 101,010 |
| Aug 29, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 64,800 |
| Aug 28, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 263,500 |
| Aug 27, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 238,228 |
| Aug 26, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 62,602 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 73,630 |
| Aug 22, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 40,129 |
| Aug 21, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 132,666 |
| Aug 20, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 209,641 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 151,700 |
| Aug 18, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 492,006 |
| Aug 15, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 323,810 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 407,915 |
| Aug 13, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 327,202 |
| Aug 8, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 131,900 |
| Aug 7, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 206,650 |
| Aug 6, 2025 | 5.50 | 5.60 | 5.35 | 5.55 | 5.55 | 1.83% | 789,812 |
| Aug 5, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 160,841 |
| Aug 4, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 144,500 |
| Aug 1, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 805,553 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 357,800 |
| Jul 30, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 446,200 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 435,947 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 28,525 |
| Jul 24, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 177,100 |
| Jul 23, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 67,203 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 24,027 |
| Jul 21, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 35,789 |
| Jul 18, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 58,709 |
| Jul 17, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | - | 416,904 |
| Jul 16, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 103,702 |
| Jul 15, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 22,530 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 57,500 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 75,312 |