S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.240	4.280	4.240	4.260	3.607	29,523
2024-01-25	4.360	4.360	4.220	4.240	3.590	122,508
2024-01-24	4.260	4.400	4.260	4.280	3.624	69,003
2024-01-23	4.300	4.300	4.240	4.240	3.590	42,602
2024-01-22	4.240	4.300	4.240	4.240	3.590	27,700
2024-01-19	4.200	4.340	4.200	4.240	3.590	72,523
2024-01-18	4.280	4.280	4.160	4.180	3.539	274,421
2024-01-17	4.320	4.340	4.220	4.240	3.590	314,400
2024-01-16	4.380	4.380	4.340	4.340	3.675	76,019
2024-01-15	4.400	4.440	4.400	4.400	3.726	37,499
2024-01-12	4.400	4.420	4.340	4.420	3.743	9,400
2024-01-11	4.400	4.420	4.380	4.400	3.726	36,604
2024-01-10	4.360	4.400	4.360	4.380	3.709	5,270
2024-01-09	4.340	4.380	4.340	4.360	3.692	43,000
2024-01-08	4.360	4.400	4.340	4.340	3.675	133,800
2024-01-05	4.360	4.380	4.340	4.360	3.692	78,205
2024-01-04	4.320	4.380	4.320	4.360	3.692	136,000
2024-01-03	4.280	4.340	4.280	4.300	3.641	161,555
2024-01-02	4.320	4.320	4.280	4.280	3.624	96,700
2023-12-28	4.220	4.320	4.220	4.300	3.641	200,400
2023-12-27	4.200	4.220	4.200	4.200	3.556	94,400
2023-12-26	4.220	4.220	4.200	4.220	3.573	17,499
2023-12-25	4.220	4.240	4.200	4.220	3.573	77,500
2023-12-22	4.200	4.220	4.180	4.200	3.556	81,904
2023-12-21	4.240	4.240	4.160	4.200	3.556	156,211
2023-12-20	4.240	4.240	4.200	4.240	3.590	140,301
2023-12-19	4.260	4.260	4.200	4.240	3.590	40,501
2023-12-18	4.280	4.280	4.200	4.240	3.590	164,836
2023-12-15	4.300	4.300	4.260	4.280	3.624	98,525
2023-12-14	4.280	4.300	4.260	4.260	3.607	49,617
2023-12-13	4.280	4.300	4.260	4.280	3.624	131,500
2023-12-12	4.300	4.300	4.280	4.280	3.624	140,100
2023-12-08	4.300	4.300	4.280	4.300	3.641	85,710
2023-12-07	4.320	4.320	4.260	4.280	3.624	153,021
2023-12-06	4.340	4.340	4.280	4.320	3.658	94,700
2023-12-04	4.280	4.320	4.260	4.280	3.624	27,430
2023-12-01	4.300	4.300	4.280	4.300	3.641	35,650
2023-11-30	4.320	4.320	4.280	4.300	3.641	44,000
2023-11-29	4.300	4.340	4.300	4.340	3.675	24,300
2023-11-28	4.360	4.360	4.300	4.320	3.658	44,500
2023-11-27	4.320	4.340	4.300	4.340	3.675	8,100
2023-11-24	4.380	4.380	4.300	4.340	3.675	31,300
2023-11-23	4.320	4.320	4.300	4.320	3.658	42,900
2023-11-22	4.320	4.320	4.300	4.320	3.658	38,200
2023-11-21	4.320	4.340	4.300	4.300	3.641	58,867
2023-11-20	4.360	4.360	4.300	4.300	3.641	15,200
2023-11-17	4.260	4.340	4.260	4.280	3.624	50,618
2023-11-16	4.280	4.320	4.280	4.280	3.624	60,801
2023-11-15	4.280	4.320	4.280	4.280	3.624	59,611
2023-11-14	4.360	4.380	4.280	4.300	3.641	56,501
2023-11-13	4.300	4.360	4.240	4.260	3.607	52,114
2023-11-10	4.380	4.380	4.260	4.340	3.675	36,800
2023-11-09	4.340	4.340	4.260	4.300	3.641	213,400
2023-11-08	4.460	4.460	4.360	4.380	3.709	70,900
2023-11-07	4.480	4.540	4.420	4.440	3.760	85,061
2023-11-06	4.340	4.440	4.340	4.340	3.675	76,701
2023-11-03	4.340	4.380	4.340	4.380	3.709	73,600
2023-11-02	4.300	4.400	4.300	4.360	3.692	119,727
2023-11-01	4.320	4.380	4.300	4.320	3.658	96,673
2023-10-31	4.320	4.600	4.300	4.320	3.658	105,022

← NewerPage 12 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.