Khonburi Sugar

KBS
🏛️ thailand →
5.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.86 3.90 3.86 3.86 0.0M
2021-12-29 3.80 3.92 3.80 3.88 0.1M
2021-12-28 3.92 3.92 3.80 3.80 0.0M
2021-12-27 3.90 3.90 3.88 3.88 0.0M
2021-12-24 3.90 3.90 3.84 3.88 0.1M
2021-12-23 3.88 3.90 3.86 3.90 0.0M
2021-12-22 3.88 3.90 3.86 3.88 0.2M
2021-12-21 3.84 3.88 3.84 3.88 0.0M
2021-12-20 3.84 3.86 3.84 3.86 0.0M
2021-12-17 3.86 3.88 3.86 3.88 0.1M
2021-12-16 3.84 3.86 3.84 3.84 0.0M
2021-12-15 3.84 3.84 3.82 3.84 0.0M
2021-12-14 3.84 3.84 3.82 3.82 0.0M
2021-12-13 3.80 3.84 3.80 3.80 0.0M
2021-12-09 3.80 3.80 3.80 3.80 0.0M
2021-12-08 3.80 3.80 3.78 3.80 0.0M
2021-12-07 3.74 3.84 3.74 3.76 0.2M
2021-12-03 3.78 3.80 3.74 3.76 0.1M
2021-12-02 3.76 3.80 3.74 3.74 0.0M
2021-12-01 3.74 3.78 3.70 3.76 0.0M
2021-11-30 3.74 3.80 3.74 3.76 0.0M
2021-11-29 3.84 3.84 3.74 3.74 0.1M
2021-11-26 3.88 3.88 3.82 3.84 0.1M
2021-11-25 3.82 3.88 3.82 3.86 0.0M
2021-11-24 3.86 3.86 3.84 3.84 0.1M
2021-11-23 3.90 3.90 3.84 3.84 0.3M
2021-11-22 3.84 3.90 3.84 3.88 0.2M
2021-11-19 3.84 3.86 3.84 3.84 0.0M
2021-11-18 3.84 3.88 3.82 3.84 0.2M
2021-11-17 3.80 3.80 3.76 3.80 0.2M
2021-11-16 3.82 3.82 3.78 3.80 0.4M
2021-11-15 3.82 3.86 3.78 3.82 0.1M
2021-11-12 3.80 3.84 3.80 3.82 0.1M
2021-11-11 3.80 3.80 3.72 3.76 0.4M
2021-11-10 4.00 4.00 3.78 3.80 1.0M
2021-11-09 4.02 4.06 3.92 3.92 0.9M
2021-11-08 4.30 4.30 4.16 4.18 0.2M
2021-11-05 4.26 4.30 4.20 4.28 0.2M
2021-11-04 4.24 4.30 4.24 4.24 0.1M
2021-11-03 4.30 4.38 4.26 4.26 0.1M
2021-11-02 4.36 4.38 4.28 4.32 0.2M
2021-11-01 4.44 4.50 4.34 4.36 0.3M
2021-10-29 4.52 4.52 4.44 4.44 0.1M
2021-10-28 4.56 4.56 4.52 4.54 0.0M
2021-10-27 4.50 4.52 4.50 4.52 0.0M
2021-10-26 4.46 4.52 4.46 4.50 0.0M
2021-10-25 4.54 4.54 4.44 4.46 0.3M
2021-10-21 4.62 4.62 4.50 4.54 0.3M
2021-10-20 4.52 4.68 4.52 4.64 0.1M
2021-10-19 4.62 4.62 4.50 4.58 0.1M
2021-10-18 4.62 4.68 4.58 4.60 0.2M
2021-10-15 4.72 4.74 4.66 4.66 0.1M
2021-10-14 4.80 4.86 4.74 4.74 0.2M
2021-10-12 4.94 4.98 4.72 4.88 0.5M
2021-10-11 4.80 4.94 4.78 4.92 1.0M
2021-10-08 4.64 4.80 4.58 4.72 1.0M
2021-10-07 4.60 4.62 4.58 4.62 0.2M
2021-10-06 4.58 4.60 4.54 4.56 0.1M
2021-10-05 4.56 4.64 4.54 4.58 0.1M
2021-10-04 4.60 4.60 4.50 4.58 0.1M
2021-10-01 4.56 4.60 4.50 4.56 0.1M
2021-09-30 4.48 4.60 4.44 4.56 0.1M
2021-09-29 4.66 4.66 4.42 4.52 0.8M
2021-09-28 4.62 4.66 4.62 4.66 0.1M
2021-09-27 4.68 4.68 4.62 4.64 0.0M
2021-09-23 4.70 4.72 4.68 4.72 0.1M
2021-09-22 4.66 4.72 4.64 4.70 0.4M
2021-09-21 4.56 4.66 4.56 4.64 0.1M
2021-09-20 4.60 4.62 4.58 4.58 0.0M
2021-09-17 4.62 4.64 4.60 4.64 0.0M
2021-09-16 4.64 4.64 4.60 4.62 0.1M
2021-09-15 4.60 4.62 4.60 4.62 0.2M
2021-09-14 4.58 4.60 4.56 4.56 0.2M
2021-09-13 4.54 4.60 4.54 4.60 0.0M
2021-09-10 4.54 4.60 4.52 4.52 0.3M
2021-09-09 4.52 4.58 4.52 4.54 0.1M
2021-09-08 4.56 4.60 4.54 4.54 0.2M
2021-09-07 4.50 4.52 4.46 4.52 0.1M
2021-09-06 4.58 4.58 4.46 4.50 0.1M
2021-09-03 4.46 4.60 4.44 4.50 0.2M
2021-09-02 4.44 4.46 4.44 4.44 0.0M
2021-09-01 4.44 4.48 4.44 4.44 0.0M
2021-08-31 4.50 4.50 4.42 4.44 0.2M
2021-08-30 4.50 4.50 4.44 4.48 0.1M
2021-08-27 4.44 4.50 4.44 4.48 0.1M
2021-08-26 4.46 4.52 4.46 4.48 0.1M
2021-08-25 4.46 4.50 4.44 4.44 0.1M
2021-08-24 4.44 4.50 4.44 4.46 0.1M
2021-08-23 4.46 4.50 4.44 4.50 0.1M
2021-08-20 4.44 4.50 4.40 4.46 0.2M
2021-08-19 4.46 4.52 4.44 4.44 0.1M
2021-08-18 4.48 4.52 4.46 4.50 0.1M
2021-08-17 4.54 4.56 4.48 4.50 0.1M
2021-08-16 4.54 4.56 4.42 4.52 0.4M
2021-08-13 4.50 4.56 4.48 4.54 1.4M
2021-08-11 4.60 4.60 4.50 4.52 2.0M
2021-08-10 4.60 4.68 4.40 4.50 4.2M
2021-08-09 4.94 5.15 4.94 5.05 1.8M
2021-08-06 4.84 4.90 4.82 4.90 0.4M
2021-08-05 4.80 4.80 4.74 4.78 0.3M
2021-08-04 4.74 4.78 4.68 4.78 0.2M
2021-08-03 4.74 4.74 4.66 4.68 0.2M
2021-08-02 4.78 4.78 4.66 4.68 0.2M
2021-07-30 4.90 4.90 4.72 4.72 0.8M
2021-07-29 4.84 4.92 4.80 4.90 1.6M
2021-07-27 4.42 4.84 4.42 4.78 0.8M
2021-07-23 4.38 4.38 4.32 4.36 0.0M
2021-07-22 4.38 4.38 4.28 4.34 0.2M
2021-07-21 4.34 4.38 4.32 4.32 0.2M
2021-07-20 4.38 4.44 4.28 4.30 0.1M
2021-07-19 4.32 4.40 4.30 4.40 0.1M
2021-07-16 4.34 4.38 4.34 4.38 0.0M
2021-07-15 4.40 4.42 4.32 4.34 0.2M
2021-07-14 4.36 4.42 4.34 4.42 0.1M
2021-07-13 4.44 4.46 4.38 4.46 0.1M
2021-07-12 4.40 4.44 4.34 4.44 0.2M
2021-07-09 4.24 4.40 4.24 4.38 0.2M
2021-07-08 4.54 4.54 4.38 4.42 0.3M
2021-07-07 4.78 4.78 4.58 4.58 0.3M
2021-07-06 4.66 4.74 4.64 4.72 0.7M
2021-07-05 4.70 4.70 4.58 4.62 0.1M
2021-07-02 4.68 4.72 4.50 4.62 0.3M
2021-07-01 4.58 4.68 4.58 4.68 0.4M
2021-06-30 4.44 4.54 4.42 4.52 0.4M
2021-06-29 4.48 4.48 4.42 4.44 0.2M
2021-06-28 4.36 4.44 4.30 4.44 0.1M
2021-06-25 4.38 4.38 4.34 4.38 0.2M
2021-06-24 4.34 4.40 4.30 4.30 0.3M
2021-06-23 4.40 4.44 4.36 4.38 0.2M
2021-06-22 4.34 4.50 4.34 4.38 0.4M
2021-06-21 4.44 4.44 4.38 4.38 0.4M
2021-06-18 4.50 4.56 4.44 4.50 0.5M
2021-06-17 4.64 4.66 4.46 4.48 0.8M
2021-06-16 4.66 4.70 4.64 4.66 0.3M
2021-06-15 4.72 4.74 4.70 4.70 0.3M
2021-06-14 4.92 4.92 4.66 4.72 0.9M
2021-06-11 5.15 5.15 4.90 4.90 1.1M
2021-06-10 5.05 5.20 5.05 5.15 2.1M
2021-06-09 4.96 5.05 4.92 5.05 0.7M
2021-06-08 5.00 5.00 4.94 4.94 0.3M
2021-06-07 4.94 5.00 4.94 4.96 0.7M
2021-06-04 5.00 5.00 4.90 4.94 0.5M
2021-06-02 5.00 5.10 4.96 5.05 0.8M
2021-06-01 4.92 5.00 4.92 5.00 0.8M
2021-05-31 4.86 4.90 4.80 4.90 1.1M
2021-05-28 4.72 4.84 4.70 4.80 0.4M
2021-05-27 4.72 4.74 4.40 4.74 3.1M
2021-05-25 4.80 4.80 4.72 4.72 0.3M
2021-05-24 4.86 4.86 4.70 4.80 0.4M
2021-05-21 4.96 4.96 4.72 4.84 0.4M
2021-05-20 4.92 5.00 4.84 4.86 0.5M
2021-05-19 4.82 4.92 4.82 4.82 0.7M
2021-05-18 4.66 4.82 4.66 4.80 0.7M
2021-05-17 4.86 4.86 4.60 4.76 1.5M
2021-05-14 5.20 5.20 4.86 4.98 1.6M
2021-05-13 5.30 5.45 4.88 5.15 3.5M
2021-05-12 5.20 5.60 5.15 5.50 5.2M
2021-05-11 5.10 5.40 5.10 5.25 10.7M
2021-05-10 4.26 4.34 4.16 4.32 1.7M
2021-05-07 4.32 4.34 4.22 4.26 2.1M
2021-05-06 4.16 4.30 4.16 4.28 2.9M
2021-05-05 3.90 4.12 3.90 4.12 1.4M
2021-04-30 4.06 4.06 3.82 3.90 1.6M
2021-04-29 4.18 4.18 4.00 4.06 2.2M
2021-04-28 4.22 4.36 4.04 4.18 5.0M
2021-04-27 3.46 3.88 3.46 3.84 7.5M
2021-04-26 3.20 3.44 3.20 3.38 2.5M
2021-04-23 3.22 3.30 3.22 3.28 0.2M
2021-04-22 3.30 3.34 3.16 3.20 1.0M
2021-04-21 3.16 3.22 3.16 3.20 0.2M
2021-04-20 3.12 3.18 3.10 3.14 0.1M
2021-04-19 3.10 3.12 3.08 3.12 0.1M
2021-04-16 3.04 3.12 3.04 3.10 0.1M
2021-04-12 3.10 3.14 3.04 3.04 0.1M
2021-04-09 3.08 3.12 3.08 3.12 0.1M
2021-04-08 3.10 3.12 3.04 3.08 0.1M
2021-04-07 3.12 3.12 3.04 3.10 0.2M
2021-04-05 3.22 3.24 3.12 3.12 0.2M
2021-04-02 3.24 3.24 3.20 3.24 0.2M
2021-04-01 3.20 3.30 3.18 3.20 0.4M
2021-03-31 3.22 3.24 3.18 3.20 0.4M
2021-03-30 3.22 3.24 3.18 3.20 1.0M
2021-03-29 3.34 3.34 3.20 3.24 1.4M
2021-03-26 3.36 3.36 3.30 3.30 1.2M
2021-03-25 3.30 3.48 3.28 3.38 3.3M
2021-03-24 3.06 3.26 3.04 3.24 1.6M
2021-03-23 3.18 3.18 3.06 3.08 0.3M
2021-03-22 3.04 3.16 3.00 3.16 0.7M
2021-03-19 3.02 3.02 2.98 3.00 0.1M
2021-03-18 3.00 3.02 2.98 3.02 0.1M
2021-03-17 3.02 3.02 3.00 3.00 0.1M
2021-03-16 3.00 3.02 2.98 3.02 0.2M
2021-03-15 2.98 3.00 2.96 2.98 0.2M
2021-03-12 2.98 3.00 2.98 2.98 0.2M
2021-03-11 3.02 3.02 2.98 2.98 0.3M
2021-03-10 3.00 3.02 3.00 3.02 0.1M
2021-03-09 3.00 3.00 2.96 2.98 0.2M
2021-03-08 3.00 3.00 2.98 2.98 0.2M
2021-03-05 2.98 3.00 2.98 2.98 0.2M
2021-03-04 3.00 3.02 2.98 3.00 0.2M
2021-03-03 3.02 3.02 2.98 3.02 0.5M
2021-03-02 3.02 3.06 3.00 3.02 0.3M
2021-03-01 3.06 3.08 3.02 3.02 0.6M
2021-02-25 3.10 3.10 3.06 3.06 0.2M
2021-02-24 3.12 3.14 3.00 3.06 0.4M
2021-02-23 3.10 3.16 3.06 3.10 0.7M
2021-02-22 3.10 3.12 3.06 3.06 0.4M
2021-02-19 3.10 3.12 3.06 3.08 0.1M
2021-02-18 3.08 3.10 3.04 3.06 0.3M
2021-02-17 3.08 3.10 3.06 3.08 0.1M
2021-02-16 3.10 3.12 3.08 3.08 0.1M
2021-02-15 3.14 3.14 3.06 3.10 0.2M
2021-02-11 3.08 3.14 3.08 3.14 0.1M
2021-02-10 3.12 3.12 3.08 3.08 0.1M
2021-02-09 3.08 3.10 3.08 3.08 0.1M
2021-02-08 3.10 3.20 3.06 3.08 0.3M
2021-02-05 3.06 3.10 3.06 3.10 0.1M
2021-02-04 3.08 3.08 3.04 3.04 0.1M
2021-02-03 3.10 3.14 3.08 3.08 0.1M
2021-02-02 3.04 3.12 3.04 3.10 0.1M
2021-02-01 3.10 3.14 3.02 3.04 0.3M
2021-01-29 3.18 3.18 3.10 3.10 0.1M
2021-01-28 3.22 3.28 3.18 3.18 0.1M
2021-01-27 3.26 3.26 3.24 3.24 0.0M
2021-01-26 3.30 3.30 3.28 3.28 0.0M
2021-01-25 3.32 3.34 3.32 3.32 0.0M
2021-01-22 3.38 3.38 3.30 3.30 0.2M
2021-01-21 3.40 3.40 3.28 3.38 0.1M
2021-01-20 3.44 3.44 3.36 3.38 0.1M
2021-01-19 3.38 3.44 3.38 3.42 0.3M
2021-01-18 3.34 3.38 3.32 3.38 0.4M
2021-01-15 3.28 3.36 3.22 3.34 0.6M
2021-01-14 3.18 3.26 3.16 3.20 0.2M
2021-01-13 3.16 3.18 3.16 3.16 0.1M
2021-01-12 3.12 3.18 3.12 3.18 0.2M
2021-01-11 3.12 3.16 3.12 3.16 0.1M
2021-01-08 3.18 3.20 3.12 3.14 0.2M
2021-01-07 3.18 3.22 3.18 3.18 0.3M
2021-01-06 3.08 3.18 3.08 3.12 0.3M
2021-01-05 3.02 3.08 3.00 3.06 0.2M
2021-01-04 2.96 2.98 2.96 2.98 0.0M