S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.000	5.000	4.980	4.980	4.217	133,500
2023-07-31	5.000	5.000	4.960	4.980	4.217	46,135
2023-07-27	4.980	5.000	4.960	4.960	4.200	9,801
2023-07-26	4.980	5.050	4.980	4.980	4.217	8,500
2023-07-25	4.980	5.100	4.980	5.000	4.234	112,350
2023-07-24	5.000	5.000	4.960	4.960	4.200	20,600
2023-07-21	5.000	5.050	4.980	5.000	4.234	27,320
2023-07-20	5.050	5.150	5.000	5.000	4.234	156,065
2023-07-19	4.960	5.050	4.940	5.050	4.276	69,211
2023-07-18	4.960	4.960	4.940	4.940	4.183	63,497
2023-07-17	4.980	4.980	4.900	4.940	4.183	131,560
2023-07-14	4.940	4.960	4.940	4.960	4.200	35,900
2023-07-13	4.940	4.960	4.940	4.960	4.200	20,900
2023-07-12	4.920	4.960	4.920	4.920	4.166	45,203
2023-07-11	4.940	4.960	4.920	4.920	4.166	33,225
2023-07-10	4.980	4.980	4.940	4.960	4.200	38,612
2023-07-07	4.960	4.960	4.940	4.960	4.200	17,001
2023-07-06	4.960	4.960	4.940	4.940	4.183	62,301
2023-07-05	4.960	4.980	4.940	4.960	4.200	52,100
2023-07-04	4.960	4.980	4.960	4.960	4.200	39,914
2023-07-03	4.940	4.980	4.900	4.960	4.200	259,411
2023-06-30	4.880	4.980	4.880	4.980	4.217	53,519
2023-06-29	4.900	4.900	4.780	4.860	4.115	383,376
2023-06-28	4.980	5.000	4.880	4.900	4.149	363,000
2023-06-27	5.050	5.050	4.960	5.000	4.234	63,400
2023-06-26	5.050	5.050	4.980	4.980	4.217	2,007,422
2023-06-23	5.050	5.100	5.000	5.000	4.234	221,019
2023-06-22	5.100	5.100	5.000	5.050	4.276	168,928
2023-06-21	5.100	5.200	5.050	5.100	4.318	696,511
2023-06-20	5.100	5.150	5.050	5.100	4.318	89,501
2023-06-19	5.100	5.100	5.000	5.050	4.276	148,500
2023-06-16	5.100	5.150	5.050	5.100	4.318	154,200
2023-06-15	5.150	5.150	5.050	5.100	4.318	340,845
2023-06-14	5.200	5.250	5.150	5.200	4.403	243,350
2023-06-13	5.100	5.200	5.100	5.150	4.361	89,027
2023-06-12	5.050	5.100	5.050	5.050	4.276	245,320
2023-06-09	5.100	5.100	5.050	5.100	4.318	12,700
2023-06-08	5.050	5.100	5.050	5.100	4.318	242,320
2023-06-07	5.050	5.050	5.000	5.050	4.276	247,801
2023-06-06	5.000	5.100	5.000	5.050	4.276	93,753
2023-06-02	5.050	5.050	5.000	5.000	4.234	132,500
2023-06-01	5.050	5.100	5.050	5.050	4.276	206,915
2023-05-31	5.100	5.100	5.050	5.100	4.318	255,501
2023-05-30	5.050	5.100	5.000	5.100	4.318	129,830
2023-05-29	5.000	5.100	5.000	5.000	4.234	143,101
2023-05-26	5.000	5.050	4.980	5.000	4.234	69,900
2023-05-25	5.000	5.050	4.960	5.000	4.234	80,313
2023-05-24	4.960	5.000	4.960	5.000	4.234	139,352
2023-05-23	4.900	4.980	4.900	4.960	4.200	212,801
2023-05-22	4.920	4.960	4.880	4.960	4.200	180,300
2023-05-19	4.940	4.960	4.940	4.940	4.183	114,712
2023-05-18	4.900	4.980	4.900	4.940	4.183	81,211
2023-05-17	4.920	5.000	4.900	4.920	4.166	91,016
2023-05-16	4.800	4.920	4.800	4.920	4.166	211,905
2023-05-15	4.960	5.000	4.740	4.800	4.064	926,745
2023-05-12	5.050	5.050	4.860	4.940	4.183	1,432,389
2023-05-11	5.100	5.150	5.100	5.100	4.318	26,500
2023-05-10	5.150	5.150	5.000	5.100	4.318	149,561
2023-05-09	5.050	5.200	5.050	5.150	4.361	37,291
2023-05-08	5.050	5.050	4.980	5.000	4.234	127,900

← NewerPage 14 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.