S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 71,615 |
| 2026-10-15 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 59,704 |
| 2026-10-14 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 171,107 |
| 2026-10-12 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 21,921 |
| 2026-10-09 | 3.220 | 3.240 | 3.180 | 3.180 | 3.180 | 27,409 |
| 2026-10-08 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 28,409 |
| 2026-10-07 | 3.240 | 3.260 | 3.180 | 3.240 | 3.240 | 103,204 |
| 2026-10-06 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 9,004 |
| 2026-10-05 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 13,807 |
| 2026-10-02 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 36,501 |
| 2026-10-01 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 32,802 |
| 2026-09-30 | 3.240 | 3.240 | 3.180 | 3.240 | 3.240 | 93,800 |
| 2026-09-29 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 59,800 |
| 2026-09-28 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 71,000 |
| 2026-09-25 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 43,082 |
| 2026-09-24 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 115,568 |
| 2026-09-23 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 60,300 |
| 2026-09-22 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 230,102 |
| 2026-09-21 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 144,775 |
| 2026-09-18 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 218,900 |
| 2026-09-17 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 163,800 |
| 2026-09-16 | 3.340 | 3.360 | 3.180 | 3.280 | 3.280 | 385,011 |
| 2026-09-15 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 330,706 |
| 2026-09-14 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 249,255 |
| 2026-09-11 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 13,801 |
| 2026-09-10 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 91,705 |
| 2026-09-09 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 245,142 |
| 2026-09-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 24,207 |
| 2026-09-07 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 45,786 |
| 2026-09-04 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 28,948 |
| 2026-09-03 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 102,204 |
| 2026-09-02 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 55,922 |
| 2026-09-01 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 179,200 |
| 2026-08-31 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 109,402 |
| 2026-08-28 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 139,102 |
| 2026-08-27 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 158,916 |
| 2026-08-26 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 26,610 |
| 2026-08-25 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 40,345 |
| 2026-08-24 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 64,207 |
| 2026-08-21 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 522,696 |
| 2026-08-20 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 117,512 |
| 2026-08-19 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 88,928 |
| 2026-08-18 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 237,443 |
| 2026-08-17 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 36,115 |
| 2026-08-14 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 73,300 |
| 2026-08-13 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 78,400 |
| 2026-08-11 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 44,404 |
| 2026-08-10 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 35,205 |
| 2026-08-07 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 16,100 |
| 2026-08-06 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 29,906 |
| 2026-08-05 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 18,610 |
| 2026-08-04 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 45,150 |
| 2026-08-03 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 44,304 |
| 2026-07-31 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 206,320 |
| 2026-07-30 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 50,050 |
| 2026-07-27 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 20,816 |
| 2026-07-24 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 207,202 |
| 2026-07-23 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 115,126 |
| 2026-07-22 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 50,500 |
| 2026-07-21 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 83,310 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2500 THB |
| 2025-05-08 | 0.2500 THB |
| 2024-04-29 | 0.2000 THB |
| 2023-05-02 | 0.1000 THB |
| 2022-05-06 | 0.1500 THB |
| 2021-05-06 | 0.2000 THB |
| 2020-04-14 | 2.0000 THB |
| 2019-05-10 | 2.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.