SET · KBS · stock
Khonburi Sugar Public Company Limited (KBS) stock price history
Every SET trading session of Khonburi Sugar Public Company Limited from May 27, 2011 to Nov 13, 2026: 3,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBS adjusted close, 2011 to 2026
- THB 7.40
- All time high, 2014
- THB 6.70
- 52 week high, THB 4.72 low
- 3,680
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
KBS key facts
- Khonburi Sugar Public Company Limited (KBS) closed at THB 6.25 on Nov 13, 2026 on SET.
- KBS's all time high close is THB 7.40, set on Jul 23, 2014; its all time low close is THB 1.48 on Mar 24, 2020.
- KBS's 52 week range is THB 4.72 to THB 6.70.
- KBS returned +29.8% over the year to Nov 13, 2026 and +142.4% over five years.
- Over ten years KBS returned +29%, +2.6% a year compounded.
- KBS's deepest drawdown was -79.9% from Jul 23, 2014 to Mar 24, 2020.
- DataCedar holds 3,680 daily sessions of KBS history from May 27, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KBS price chart, 2011 to 2026
KBS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +4.2% |
| 6 months | +12.6% |
| Year to date | +18.5% |
| 1 year | +29.8% |
| 3 years | +52.1% |
| 5 years | +142.4% |
| 10 years | +28.9% |
| Since May 27, 2011 | +31.2% |
| Compound annual growth, 15.5 years | +1.8% |
KBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.40 on Jul 23, 2014
- All time low close
- THB 1.48 on Mar 24, 2020
- 52 week high
- THB 6.70 on Sep 11, 2026
- 52 week low
- THB 4.72 on Nov 13, 2025
- Deepest drawdown
- -79.9% from Jul 23, 2014 to Mar 24, 2020, not yet recovered
- Best single session
- +23.4% on May 16, 2023
- Worst single session
- -19.4% on Aug 8, 2023
- Volatility, 1 year annualised
- 16.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +31%
- Worst calendar year
- 2017, -33%
KBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 27, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.27 | THB 6.70 | THB 5.23 | THB 6.25 | +18.5% | 66.7M | 213 |
| 2025 | THB 4.52 | THB 5.41 | THB 4.31 | THB 5.27 | +16.8% | 67.6M | 242 |
| 2024 | THB 4.15 | THB 5.70 | THB 3.40 | THB 4.52 | +10.9% | 95.1M | 243 |
| 2023 | THB 3.44 | THB 6.37 | THB 3.32 | THB 4.07 | +19.5% | 401.1M | 236 |
| 2022 | THB 2.59 | THB 3.95 | THB 2.42 | THB 3.41 | +30.8% | 87.3M | 241 |
| 2021 | THB 2.00 | THB 3.78 | THB 2.00 | THB 2.61 | +31.3% | 124.7M | 238 |
| 2020 | THB 2.38 | THB 2.62 | THB 1.43 | THB 1.98 | -16.6% | 25.3M | 242 |
| 2019 | THB 2.43 | THB 2.81 | THB 2.06 | THB 2.38 | -2.5% | 13.9M | 243 |
| 2018 | THB 3.47 | THB 3.50 | THB 2.43 | THB 2.44 | -29.6% | 45.7M | 230 |
| 2017 | THB 5.23 | THB 6.35 | THB 3.44 | THB 3.47 | -33.3% | 109.1M | 237 |
| 2016 | THB 4.12 | THB 5.51 | THB 3.78 | THB 5.20 | +27.1% | 90.9M | 239 |
| 2015 | THB 5.90 | THB 6.45 | THB 3.90 | THB 4.09 | -29.9% | 84.8M | 237 |
| 2014 | THB 5.53 | THB 7.52 | THB 5.30 | THB 5.84 | +5.5% | 224.3M | 229 |
| 2013 | THB 5.85 | THB 6.40 | THB 4.90 | THB 5.53 | -4.5% | 292.6M | 228 |
| 2012 | THB 5.99 | THB 6.59 | THB 5.06 | THB 5.80 | -2.4% | 436.8M | 236 |
| 2011 | THB 5.17 | THB 7.23 | THB 4.14 | THB 5.94 | n/a | 2.2B | 146 |
KBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.25 | -2.3% |
| October 2026 | THB 6.40 | +1.6% |
| September 2026 | THB 6.30 | -0.8% |
| August 2026 | THB 6.35 | +5.0% |
| July 2026 | THB 6.05 | +4.3% |
| June 2026 | THB 5.80 | +3.6% |
| May 2026 | THB 5.60 | +3.7% |
| April 2026 | THB 5.40 | -8.5% |
| March 2026 | THB 5.90 | +6.3% |
| February 2026 | THB 5.55 | 0.0% |
| January 2026 | THB 5.55 | +5.2% |
| December 2025 | THB 5.27 | +8.5% |
About the KBS data
Daily bars. 3,680 sessions from May 27, 2011 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KASET Thai Ha Public Company Limited
- KASET-R Thai Ha Public Company Limited
- KBANK Kasikornbank Public Company Limited
- KBANK-R Kasikornbank Public Company Limited
- KBS-R Khonburi Sugar Public Company Limited
- KC K.C. Property Public Company Limited
- KC-R K.C. Property Public Company Limited
- KCAR Krungthai Car Rent and Lease Public Company Limited
Common questions
KBS share price history
