S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.340	4.380	4.300	4.360	3.692	102,200
2023-10-27	4.320	4.360	4.320	4.360	3.692	65,300
2023-10-26	4.340	4.340	4.320	4.340	3.675	4,500
2023-10-25	4.360	4.660	4.280	4.360	3.692	97,418
2023-10-24	4.340	4.400	4.320	4.320	3.658	161,900
2023-10-20	4.460	4.500	4.340	4.340	3.675	66,739
2023-10-19	4.440	4.460	4.420	4.460	3.777	55,311
2023-10-18	4.540	4.540	4.420	4.420	3.743	107,502
2023-10-17	4.560	4.600	4.440	4.520	3.827	273,607
2023-10-16	4.560	4.600	4.500	4.540	3.844	77,926
2023-10-12	4.600	4.620	4.580	4.600	3.895	23,957
2023-10-11	4.540	4.640	4.520	4.600	3.895	54,516
2023-10-10	4.600	4.600	4.560	4.600	3.895	52,715
2023-10-09	4.540	4.540	4.500	4.540	3.844	62,308
2023-10-06	4.560	4.560	4.540	4.540	3.844	45,300
2023-10-05	4.580	4.600	4.560	4.580	3.878	30,005
2023-10-04	4.560	4.580	4.520	4.580	3.878	238,300
2023-10-03	4.720	4.720	4.500	4.580	3.878	376,337
2023-10-02	4.680	4.760	4.680	4.740	4.014	18,914
2023-09-29	4.660	4.720	4.660	4.680	3.963	23,600
2023-09-28	4.680	4.700	4.680	4.680	3.963	60,301
2023-09-27	4.660	4.700	4.660	4.700	3.980	165,801
2023-09-26	4.720	4.720	4.660	4.660	3.946	257,910
2023-09-25	4.760	4.760	4.700	4.700	3.980	95,500
2023-09-22	4.760	4.760	4.740	4.760	4.031	4,800
2023-09-21	4.680	4.740	4.680	4.740	4.014	113,302
2023-09-20	4.700	4.880	4.660	4.700	3.980	174,212
2023-09-19	4.780	4.780	4.680	4.700	3.980	105,905
2023-09-18	4.820	4.820	4.760	4.780	4.047	105,621
2023-09-15	4.780	4.840	4.760	4.840	4.098	79,512
2023-09-14	4.800	4.800	4.780	4.780	4.047	42,200
2023-09-13	4.780	4.820	4.760	4.760	4.031	42,000
2023-09-12	4.840	4.840	4.760	4.760	4.031	52,217
2023-09-11	4.780	4.780	4.600	4.760	4.031	74,271
2023-09-08	4.800	4.840	4.780	4.780	4.047	47,000
2023-09-07	4.760	4.820	4.760	4.800	4.064	33,705
2023-09-06	4.780	5.000	4.740	4.760	4.031	409,235
2023-09-05	4.820	4.820	4.760	4.760	4.031	129,916
2023-09-04	4.820	4.880	4.780	4.820	4.081	107,105
2023-09-01	4.840	4.840	4.820	4.840	4.098	78,400
2023-08-31	4.900	4.900	4.820	4.840	4.098	67,606
2023-08-30	4.820	4.840	4.800	4.840	4.098	124,352
2023-08-29	4.880	4.880	4.800	4.840	4.098	153,044
2023-08-28	4.760	4.820	4.740	4.820	4.081	212,516
2023-08-25	4.740	4.760	4.720	4.740	4.014	109,200
2023-08-24	4.760	4.800	4.720	4.740	4.014	99,058
2023-08-23	4.800	4.800	4.720	4.740	4.014	143,790
2023-08-22	4.680	4.800	4.680	4.760	4.031	106,063
2023-08-21	4.560	4.700	4.560	4.680	3.963	75,200
2023-08-18	4.680	4.680	4.560	4.560	3.861	675,062
2023-08-17	4.600	4.740	4.600	4.680	3.963	295,144
2023-08-16	4.780	4.780	4.640	4.640	3.929	852,314
2023-08-15	4.860	4.860	4.780	4.780	4.047	370,302
2023-08-11	4.860	4.860	4.800	4.860	4.115	279,801
2023-08-10	4.960	4.960	4.820	4.860	4.115	374,253
2023-08-09	4.940	4.980	4.900	4.960	4.200	63,812
2023-08-08	5.000	5.000	4.940	4.940	4.183	132,400
2023-08-07	4.980	5.000	4.940	5.000	4.234	86,391
2023-08-04	5.000	5.000	4.980	4.980	4.217	23,527
2023-08-03	4.960	5.000	4.960	4.980	4.217	14,730

← NewerPage 13 of 21 · 1,216 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.