S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.000	5.000	4.920	4.980	4.217	310,122
2023-05-02	5.050	5.050	4.960	4.980	4.217	323,202
2023-04-28	5.050	5.100	5.050	5.050	4.190	262,630
2023-04-27	5.050	5.100	5.000	5.050	4.190	177,531
2023-04-26	5.050	5.100	5.050	5.050	4.190	171,502
2023-04-25	5.150	5.150	5.000	5.050	4.190	586,330
2023-04-24	5.200	5.200	5.100	5.100	4.232	87,310
2023-04-21	5.200	5.200	5.100	5.150	4.273	134,575
2023-04-20	5.200	5.250	5.150	5.150	4.273	138,316
2023-04-19	5.200	5.250	5.150	5.150	4.273	192,300
2023-04-18	5.200	5.250	5.150	5.200	4.315	254,011
2023-04-17	5.300	5.350	5.200	5.200	4.315	197,154
2023-04-12	5.300	5.300	5.200	5.300	4.398	57,105
2023-04-11	5.300	5.300	5.250	5.300	4.398	48,500
2023-04-10	5.200	5.250	5.200	5.250	4.356	131,021
2023-04-07	5.200	5.250	5.150	5.200	4.315	130,073
2023-04-05	5.300	5.300	5.150	5.250	4.356	152,700
2023-04-04	5.300	5.350	5.250	5.300	4.398	125,905
2023-04-03	5.250	5.300	5.250	5.250	4.356	367,691
2023-03-31	5.450	5.500	5.150	5.250	4.356	516,247
2023-03-30	5.500	5.550	5.400	5.450	4.522	254,530
2023-03-29	5.400	5.500	5.400	5.500	4.564	208,040
2023-03-28	5.400	5.550	5.350	5.500	4.564	697,540
2023-03-27	5.500	5.500	5.250	5.300	4.398	388,275
2023-03-24	5.200	5.400	5.150	5.400	4.481	211,705
2023-03-23	5.200	5.200	5.100	5.200	4.315	163,704
2023-03-22	5.250	5.250	5.100	5.200	4.315	72,216
2023-03-21	5.100	5.150	5.050	5.150	4.273	334,526
2023-03-20	5.150	5.150	5.000	5.000	4.149	498,501
2023-03-17	5.200	5.200	5.050	5.200	4.315	238,903
2023-03-16	5.200	5.200	5.000	5.100	4.232	367,085
2023-03-15	5.150	5.250	5.000	5.250	4.356	494,521
2023-03-14	5.100	5.300	5.000	5.100	4.232	760,999
2023-03-13	5.400	5.400	5.150	5.150	4.273	801,341
2023-03-10	5.550	5.550	5.350	5.400	4.481	725,487
2023-03-09	5.550	5.550	5.450	5.550	4.605	107,616
2023-03-08	5.500	5.550	5.400	5.550	4.605	116,315
2023-03-07	5.450	5.550	5.400	5.500	4.564	175,700
2023-03-03	5.400	5.500	5.400	5.450	4.522	291,208
2023-03-02	5.600	5.650	5.350	5.350	4.439	416,440
2023-03-01	5.550	5.650	5.450	5.650	4.688	495,607
2023-02-28	5.550	5.650	5.450	5.500	4.564	362,043
2023-02-27	5.550	5.800	5.450	5.550	4.605	1,187,804
2023-02-24	5.600	5.600	5.350	5.550	4.605	759,800
2023-02-23	5.500	5.600	5.500	5.550	4.605	357,800
2023-02-22	5.550	5.650	5.500	5.550	4.605	1,630,805
2023-02-21	5.800	5.800	5.650	5.750	4.771	374,516
2023-02-20	5.800	5.800	5.650	5.750	4.771	473,402
2023-02-17	5.800	5.800	5.600	5.650	4.688	495,010
2023-02-16	5.700	5.850	5.700	5.800	4.813	239,265
2023-02-15	5.750	5.850	5.450	5.700	4.730	1,141,943
2023-02-14	5.900	5.950	5.650	5.800	4.813	1,854,616
2023-02-13	5.700	6.300	5.700	5.900	4.896	6,196,025
2023-02-10	5.650	5.700	5.550	5.600	4.647	377,099
2023-02-09	5.600	5.700	5.500	5.600	4.647	395,625
2023-02-08	5.800	5.800	5.650	5.650	4.688	400,316
2023-02-07	5.800	5.850	5.700	5.700	4.730	539,217
2023-02-06	5.850	5.900	5.800	5.800	4.813	454,932
2023-02-03	5.750	5.850	5.750	5.850	4.854	547,120
2023-02-02	5.900	5.900	5.800	5.800	4.813	203,831

← NewerPage 15 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.