Khonburi Sugar Public Company Limited (KBS) Historical Prices

Time Period

Events

TH:KBS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	6.20	6.25	6.20	6.20	6.20	-0.80%	151,101	0.53
Nov 10, 2026	6.25	6.30	6.20	6.25	6.25	-1.57%	167,158	0.58
Nov 09, 2026	6.35	6.35	6.20	6.25	6.25	-1.57%	562,288	2.03
Nov 06, 2026	6.25	6.35	6.20	6.35	6.35	+0.79%	370,676	1.31
Nov 05, 2026	6.25	6.30	6.25	6.30	6.30	+0.00%	163,639	0.57
Nov 04, 2026	6.40	6.40	6.15	6.30	6.30	-0.79%	620,683	2.22
Nov 03, 2026	6.40	6.45	6.35	6.35	6.35	-1.55%	92,554	0.33
Nov 02, 2026	6.35	6.45	6.35	6.45	6.45	+0.78%	318,998	1.15
Oct 30, 2026	6.45	6.45	6.35	6.40	6.40	+0.00%	129,238	0.47
Oct 29, 2026	6.45	6.45	6.40	6.40	6.40	-0.78%	46,400	0.17
Oct 28, 2026	6.40	6.45	6.40	6.45	6.45	+0.78%	21,500	0.08
Oct 27, 2026	6.50	6.50	6.40	6.40	6.40	-1.54%	119,715	0.43
Oct 26, 2026	6.40	6.50	6.40	6.50	6.50	+1.56%	48,000	0.17
Oct 23, 2026	6.40	6.45	6.40	6.40	6.40	+0.00%	0	0.00
Oct 22, 2026	6.45	6.45	6.40	6.40	6.40	-0.78%	73,775	0.26
Oct 21, 2026	6.50	6.50	6.35	6.45	6.45	+0.00%	168,332	0.60
Oct 20, 2026	6.50	6.50	6.40	6.45	6.45	+0.00%	121,800	0.43
Oct 19, 2026	6.45	6.50	6.45	6.45	6.45	-0.77%	157,720	0.55
Oct 16, 2026	6.50	6.50	6.40	6.50	6.50	+0.00%	0	0.00
Oct 15, 2026	6.45	6.50	6.40	6.50	6.50	+0.00%	117,305	0.41
Oct 14, 2026	6.55	6.60	6.45	6.50	6.50	+0.00%	254,643	0.89
Oct 13, 2026	6.50	6.55	6.45	6.50	6.50	+0.00%	0	0.00
Oct 12, 2026	6.45	6.55	6.45	6.50	6.50	+0.00%	107,076	0.36
Oct 09, 2026	6.55	6.55	6.40	6.50	6.50	-0.76%	245,615	0.84
Oct 08, 2026	6.55	6.55	6.40	6.55	6.55	+0.00%	427,507	1.48
Oct 07, 2026	6.50	6.60	6.45	6.55	6.55	+0.77%	277,877	0.96
Oct 06, 2026	6.55	6.65	6.50	6.50	6.50	+1.56%	984,134	3.59
Oct 05, 2026	6.45	6.50	6.40	6.40	6.40	+0.79%	388,500	1.45
Oct 02, 2026	6.30	6.50	6.25	6.35	6.35	+0.79%	282,930	1.06
Oct 01, 2026	6.30	6.40	6.20	6.30	6.30	+0.00%	234,727	0.89
Sep 30, 2026	6.45	6.45	6.30	6.30	6.30	-2.33%	144,717	0.55
Sep 29, 2026	6.45	6.50	6.40	6.45	6.45	+0.00%	96,749	0.37
Sep 28, 2026	6.35	6.50	6.35	6.45	6.45	+0.78%	134,778	0.51
Sep 25, 2026	6.35	6.45	6.35	6.40	6.40	+0.00%	73,859	0.28
Sep 24, 2026	6.40	6.45	6.35	6.40	6.40	+0.00%	198,102	0.75
Sep 23, 2026	6.30	6.40	6.25	6.40	6.40	+2.40%	144,105	0.54
Sep 22, 2026	6.40	6.40	6.25	6.25	6.25	-2.34%	575,269	2.23
Sep 21, 2026	6.45	6.45	6.40	6.40	6.40	+0.00%	81,609	0.32
Sep 18, 2026	6.35	6.40	6.15	6.40	6.40	+0.00%	237,145	0.93
Sep 17, 2026	6.45	6.50	6.35	6.40	6.40	-0.78%	78,615	0.31
Sep 16, 2026	6.45	6.50	6.35	6.45	6.45	+0.00%	109,335	0.42
Sep 15, 2026	6.50	6.55	6.40	6.45	6.45	-0.77%	150,716	0.58
Sep 14, 2026	6.60	6.60	6.45	6.50	6.50	-1.52%	169,720	0.65
Sep 11, 2026	6.55	6.70	6.45	6.60	6.60	+3.13%	648,355	2.55
Sep 10, 2026	6.55	6.55	6.40	6.40	6.40	-2.29%	290,947	1.16
Sep 09, 2026	6.50	6.55	6.45	6.55	6.55	+0.77%	113,873	0.45
Sep 08, 2026	6.55	6.60	6.40	6.50	6.50	+0.78%	254,586	1.01
Sep 07, 2026	6.55	6.55	6.40	6.45	6.45	-0.77%	54,511	0.21
Sep 04, 2026	6.45	6.60	6.40	6.50	6.50	+0.78%	321,363	1.28
Sep 03, 2026	6.45	6.55	6.45	6.45	6.45	+0.78%	140,457	0.55

Khonburi Sugar Public Company Limited historical prices

Khonburi Sugar Public Company Limited (KBS) Historical Prices

Become an Expert with TipRanks Premium