S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.340 | 4.480 | 4.200 | 4.360 | 3.857 | 56,463 |
| 2024-07-25 | 4.340 | 4.460 | 4.340 | 4.360 | 3.857 | 25,013 |
| 2024-07-24 | 4.380 | 4.480 | 4.380 | 4.460 | 3.946 | 28,200 |
| 2024-07-23 | 4.520 | 4.520 | 4.400 | 4.400 | 3.893 | 61,819 |
| 2024-07-19 | 4.600 | 4.600 | 4.480 | 4.480 | 3.964 | 23,901 |
| 2024-07-18 | 4.420 | 4.580 | 4.400 | 4.540 | 4.017 | 18,400 |
| 2024-07-16 | 4.440 | 4.580 | 4.380 | 4.380 | 3.875 | 61,391 |
| 2024-07-15 | 4.520 | 4.520 | 4.420 | 4.420 | 3.910 | 29,700 |
| 2024-07-12 | 4.580 | 4.640 | 4.560 | 4.560 | 4.034 | 52,734 |
| 2024-07-11 | 4.560 | 4.680 | 4.460 | 4.560 | 4.034 | 52,600 |
| 2024-07-10 | 4.600 | 4.660 | 4.520 | 4.560 | 4.034 | 19,932 |
| 2024-07-09 | 4.600 | 4.620 | 4.540 | 4.580 | 4.052 | 17,901 |
| 2024-07-08 | 4.480 | 4.780 | 4.460 | 4.600 | 4.070 | 35,841 |
| 2024-07-05 | 4.560 | 4.560 | 4.460 | 4.480 | 3.964 | 4,100 |
| 2024-07-04 | 4.460 | 4.460 | 4.440 | 4.440 | 3.928 | 39,016 |
| 2024-07-03 | 4.460 | 4.620 | 4.460 | 4.460 | 3.946 | 12,020 |
| 2024-07-02 | 4.460 | 4.460 | 4.460 | 4.460 | 3.946 | 8,812 |
| 2024-07-01 | 4.480 | 4.520 | 4.460 | 4.460 | 3.946 | 37,600 |
| 2024-06-28 | 4.660 | 4.660 | 4.480 | 4.480 | 3.964 | 22,781 |
| 2024-06-27 | 4.540 | 4.600 | 4.520 | 4.580 | 4.052 | 39,700 |
| 2024-06-26 | 4.460 | 4.520 | 4.460 | 4.520 | 3.999 | 18,104 |
| 2024-06-25 | 4.560 | 4.560 | 4.440 | 4.460 | 3.946 | 36,901 |
| 2024-06-24 | 4.440 | 4.560 | 4.440 | 4.560 | 4.034 | 10,101 |
| 2024-06-21 | 4.500 | 4.540 | 4.500 | 4.520 | 3.999 | 45,600 |
| 2024-06-20 | 4.480 | 4.500 | 4.440 | 4.500 | 3.981 | 10,700 |
| 2024-06-19 | 4.500 | 4.520 | 4.420 | 4.420 | 3.910 | 68,738 |
| 2024-06-18 | 4.460 | 4.500 | 4.460 | 4.500 | 3.981 | 27,010 |
| 2024-06-17 | 4.460 | 4.460 | 4.340 | 4.400 | 3.893 | 50,426 |
| 2024-06-14 | 4.520 | 4.560 | 4.440 | 4.440 | 3.928 | 144,245 |
| 2024-06-13 | 4.520 | 4.540 | 4.480 | 4.540 | 4.017 | 21,601 |
| 2024-06-12 | 4.460 | 4.500 | 4.420 | 4.500 | 3.981 | 45,984 |
| 2024-06-11 | 4.360 | 4.420 | 4.360 | 4.420 | 3.910 | 22,208 |
| 2024-06-10 | 4.420 | 4.420 | 4.280 | 4.360 | 3.857 | 59,201 |
| 2024-06-07 | 4.460 | 4.480 | 4.400 | 4.420 | 3.910 | 76,700 |
| 2024-06-06 | 4.540 | 4.560 | 4.460 | 4.460 | 3.946 | 35,401 |
| 2024-06-05 | 4.480 | 4.520 | 4.480 | 4.520 | 3.999 | 16,100 |
| 2024-06-04 | 4.500 | 4.540 | 4.480 | 4.500 | 3.981 | 25,500 |
| 2024-05-31 | 4.460 | 4.520 | 4.460 | 4.480 | 3.964 | 867,643 |
| 2024-05-30 | 4.580 | 4.580 | 4.340 | 4.460 | 3.946 | 83,800 |
| 2024-05-29 | 4.580 | 4.580 | 4.500 | 4.560 | 4.034 | 35,700 |
| 2024-05-28 | 4.600 | 4.600 | 4.480 | 4.600 | 4.070 | 27,200 |
| 2024-05-27 | 4.540 | 4.580 | 4.540 | 4.580 | 4.052 | 31,200 |
| 2024-05-24 | 4.600 | 4.620 | 4.500 | 4.520 | 3.999 | 136,900 |
| 2024-05-23 | 4.600 | 4.600 | 4.500 | 4.600 | 4.070 | 194,600 |
| 2024-05-21 | 4.660 | 4.660 | 4.560 | 4.620 | 4.087 | 91,300 |
| 2024-05-20 | 4.680 | 4.700 | 4.640 | 4.640 | 4.105 | 71,350 |
| 2024-05-17 | 4.620 | 4.680 | 4.600 | 4.640 | 4.105 | 78,000 |
| 2024-05-16 | 4.600 | 4.660 | 4.580 | 4.620 | 4.087 | 56,107 |
| 2024-05-15 | 4.620 | 4.660 | 4.580 | 4.600 | 4.070 | 189,200 |
| 2024-05-14 | 4.720 | 4.780 | 4.620 | 4.620 | 4.087 | 289,479 |
| 2024-05-13 | 4.620 | 4.640 | 4.580 | 4.640 | 4.105 | 31,700 |
| 2024-05-10 | 4.640 | 4.660 | 4.640 | 4.640 | 4.105 | 66,800 |
| 2024-05-09 | 4.620 | 4.640 | 4.600 | 4.640 | 4.105 | 26,100 |
| 2024-05-08 | 4.680 | 4.700 | 4.540 | 4.640 | 4.105 | 151,714 |
| 2024-05-07 | 4.680 | 4.700 | 4.600 | 4.620 | 4.087 | 237,564 |
| 2024-05-03 | 4.580 | 4.600 | 4.560 | 4.600 | 4.070 | 38,200 |
| 2024-05-02 | 4.580 | 4.600 | 4.580 | 4.580 | 4.052 | 41,200 |
| 2024-04-30 | 4.540 | 4.660 | 4.540 | 4.580 | 4.052 | 22,425 |
| 2024-04-29 | 4.460 | 4.580 | 4.440 | 4.520 | 3.999 | 63,702 |
| 2024-04-26 | 4.640 | 4.720 | 4.640 | 4.660 | 3.946 | 94,201 |
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.