S. Khonkaen Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	4.640	4.720	4.640	4.660	3.946	94,201
2024-04-25	4.700	4.720	4.660	4.660	3.946	41,804
2024-04-24	4.660	4.700	4.640	4.700	3.980	28,613
2024-04-23	4.620	4.660	4.520	4.640	3.929	746,206
2024-04-22	4.580	4.640	4.560	4.560	3.861	36,602
2024-04-19	4.600	4.600	4.500	4.580	3.878	134,408
2024-04-18	4.600	4.740	4.500	4.600	3.895	182,272
2024-04-17	4.540	4.640	4.540	4.620	3.912	80,223
2024-04-11	4.720	4.720	4.540	4.620	3.912	127,002
2024-04-10	4.300	4.800	4.300	4.680	3.963	612,448
2024-04-09	4.260	4.300	4.260	4.300	3.641	29,600
2024-04-05	4.260	4.280	4.240	4.260	3.607	18,500
2024-04-04	4.280	4.300	4.260	4.260	3.607	28,721
2024-04-03	4.260	4.320	4.260	4.280	3.624	209,670
2024-04-02	4.340	4.340	4.200	4.240	3.590	122,805
2024-04-01	4.300	4.300	4.260	4.280	3.624	8,410
2024-03-29	4.220	4.300	4.220	4.280	3.624	12,302
2024-03-28	4.280	4.300	4.200	4.220	3.573	101,004
2024-03-27	4.280	4.300	4.280	4.280	3.624	109,101
2024-03-26	4.280	4.280	4.220	4.280	3.624	60,101
2024-03-25	4.220	4.240	4.200	4.220	3.573	28,500
2024-03-22	4.240	4.280	4.240	4.240	3.590	32,904
2024-03-21	4.220	4.280	4.180	4.220	3.573	105,200
2024-03-20	4.260	4.300	4.200	4.200	3.556	67,396
2024-03-19	4.280	4.280	4.240	4.260	3.607	19,002
2024-03-18	4.180	4.260	4.180	4.240	3.590	61,429
2024-03-15	4.200	4.240	4.180	4.220	3.573	89,805
2024-03-14	4.280	4.280	4.180	4.220	3.573	113,204
2024-03-13	4.300	4.300	4.240	4.240	3.590	34,201
2024-03-12	4.260	4.380	4.240	4.300	3.641	36,601
2024-03-11	4.280	4.300	4.240	4.300	3.641	35,003
2024-03-08	4.280	4.280	4.260	4.280	3.624	7,690
2024-03-07	4.260	4.280	4.240	4.280	3.624	55,506
2024-03-06	4.260	4.260	4.220	4.220	3.573	38,012
2024-03-05	4.160	4.300	4.160	4.240	3.590	85,910
2024-03-04	4.240	4.260	4.220	4.260	3.607	24,900
2024-03-01	4.260	4.280	4.240	4.240	3.590	87,099
2024-02-29	4.280	4.280	4.180	4.240	3.590	35,501
2024-02-28	4.300	4.300	4.220	4.240	3.590	54,500
2024-02-27	4.300	4.300	4.220	4.300	3.641	46,000
2024-02-23	4.280	4.280	4.260	4.280	3.624	10,301
2024-02-22	4.340	4.340	4.260	4.280	3.624	54,600
2024-02-21	4.200	4.320	4.200	4.320	3.658	23,902
2024-02-20	4.320	4.320	4.220	4.260	3.607	84,200
2024-02-19	4.200	4.420	4.100	4.320	3.658	161,427
2024-02-16	4.160	4.180	4.080	4.120	3.489	215,216
2024-02-15	4.200	4.220	4.160	4.200	3.556	66,801
2024-02-14	4.180	4.200	4.100	4.180	3.539	226,102
2024-02-13	4.180	4.220	4.160	4.180	3.539	120,013
2024-02-12	4.180	4.200	4.160	4.180	3.539	72,706
2024-02-09	4.280	4.280	4.200	4.200	3.556	54,400
2024-02-08	4.280	4.280	4.200	4.280	3.624	29,713
2024-02-07	4.240	4.260	4.180	4.200	3.556	150,854
2024-02-06	4.260	4.260	4.160	4.240	3.590	348,901
2024-02-05	4.240	4.260	4.220	4.220	3.573	101,405
2024-02-02	4.260	4.340	4.240	4.240	3.590	11,901
2024-02-01	4.240	4.260	4.220	4.220	3.573	64,016
2024-01-31	4.260	4.260	4.240	4.260	3.607	17,300
2024-01-30	4.280	4.300	4.240	4.260	3.607	23,337
2024-01-29	4.300	4.300	4.280	4.280	3.624	3,726

← NewerPage 11 of 21 · 1,211 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.