SET · KBS-R · stock
Khonburi Sugar Public Company Limited (KBS-R) stock price history
Every SET trading session of Khonburi Sugar Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R adjusted close, 2017 to 2026
- THB 6.50
- All time high, 2026
- THB 6.50
- 52 week high, THB 4.91 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KBS-R key facts
- Khonburi Sugar Public Company Limited (KBS-R) closed at THB 6.40 on Sep 28, 2026 on SET.
- KBS-R's all time high close is THB 6.50, set on Sep 4, 2026; its all time low close is THB 1.50 on Mar 25, 2020.
- KBS-R's 52 week range is THB 4.91 to THB 6.50.
- KBS-R returned +19.1% over the year to Sep 28, 2026 and +100.6% over five years.
- Since Apr 3, 2017 KBS-R returned +21%, +2.0% a year compounded.
- KBS-R's deepest drawdown was -71.6% from Apr 12, 2017 to Mar 25, 2020.
- DataCedar holds 2,309 daily sessions of KBS-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KBS-R price chart, 2017 to 2026
KBS-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +10.0% |
| 6 months | +10.0% |
| Year to date | +29.0% |
| 1 year | +19.1% |
| 3 years | +21.9% |
| 5 years | +100.6% |
| 10 years | n/a |
| Since Apr 3, 2017 | +20.9% |
| Compound annual growth, 9.5 years | +2.0% |
KBS-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.50 on Sep 4, 2026
- All time low close
- THB 1.50 on Mar 25, 2020
- 52 week high
- THB 6.50 on Sep 3, 2026
- 52 week low
- THB 4.91 on Oct 22, 2025
- Deepest drawdown
- -71.6% from Apr 12, 2017 to Mar 25, 2020, recovered Mar 13, 2024
- Best single session
- +22.1% on Jun 23, 2020
- Worst single session
- -16.3% on Nov 19, 2024
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2018, -22%
KBS-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.96 | THB 6.50 | THB 4.96 | THB 6.40 | +29.0% | 674.3K | 186 |
| 2025 | THB 4.67 | THB 5.69 | THB 4.56 | THB 4.96 | +6.1% | 1.3M | 242 |
| 2024 | THB 5.25 | THB 5.70 | THB 4.28 | THB 4.67 | -11.0% | 1.7M | 243 |
| 2023 | THB 3.61 | THB 5.36 | THB 3.40 | THB 5.25 | +45.5% | 10.3M | 243 |
| 2022 | THB 2.64 | THB 4.02 | THB 2.64 | THB 3.61 | +36.6% | 2M | 241 |
| 2021 | THB 2.11 | THB 3.85 | THB 2.10 | THB 2.64 | +25.2% | 4.6M | 241 |
| 2020 | THB 2.44 | THB 2.65 | THB 1.46 | THB 2.11 | -13.5% | 724.5K | 243 |
| 2019 | THB 2.86 | THB 2.94 | THB 2.18 | THB 2.44 | -14.6% | 794.2K | 244 |
| 2018 | THB 3.67 | THB 3.67 | THB 2.80 | THB 2.86 | -22.1% | 232.9K | 245 |
| 2017 | THB 5.29 | THB 5.30 | THB 3.67 | THB 3.67 | n/a | 886K | 181 |
KBS-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.40 | +1.5% |
| August 2026 | THB 6.30 | +8.3% |
| July 2026 | THB 5.82 | 0.0% |
| June 2026 | THB 5.82 | 0.0% |
| May 2026 | THB 5.82 | 0.0% |
| April 2026 | THB 5.82 | 0.0% |
| March 2026 | THB 5.82 | +5.6% |
| February 2026 | THB 5.51 | +11.1% |
| January 2026 | THB 4.96 | 0.0% |
| December 2025 | THB 4.96 | 0.0% |
| November 2025 | THB 4.96 | 0.0% |
| October 2025 | THB 4.96 | -6.9% |
About the KBS-R data
Daily bars. 2,309 sessions from Apr 3, 2017 to Sep 28, 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 Sep 29, 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 Apr 3, 2017, 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/KBS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KASET-R Thai Ha Public Company Limited
- KBANK Kasikornbank Public Company Limited
- KBANK-R Kasikornbank Public Company Limited
- KBS 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
- KCAR-R Krungthai Car Rent and Lease Public Company Limited
Common questions
KBS-R share price history
