S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.900 | 5.950 | 5.850 | 5.850 | 4.854 | 689,428 |
| 2023-01-31 | 5.950 | 5.950 | 5.850 | 5.900 | 4.896 | 677,202 |
| 2023-01-30 | 5.750 | 5.950 | 5.750 | 5.900 | 4.896 | 1,245,429 |
| 2023-01-27 | 5.750 | 5.900 | 5.700 | 5.750 | 4.771 | 502,285 |
| 2023-01-26 | 5.800 | 5.800 | 5.650 | 5.750 | 4.771 | 414,452 |
| 2023-01-25 | 5.750 | 5.800 | 5.700 | 5.800 | 4.813 | 281,801 |
| 2023-01-24 | 5.700 | 5.800 | 5.700 | 5.800 | 4.813 | 120,704 |
| 2023-01-23 | 5.800 | 5.850 | 5.700 | 5.700 | 4.730 | 195,404 |
| 2023-01-20 | 5.800 | 5.800 | 5.700 | 5.800 | 4.813 | 134,200 |
| 2023-01-19 | 5.750 | 5.850 | 5.700 | 5.750 | 4.771 | 540,902 |
| 2023-01-18 | 5.800 | 5.850 | 5.750 | 5.750 | 4.771 | 326,141 |
| 2023-01-17 | 5.750 | 5.850 | 5.700 | 5.800 | 4.813 | 462,120 |
| 2023-01-16 | 5.850 | 5.850 | 5.700 | 5.750 | 4.771 | 511,357 |
| 2023-01-13 | 5.800 | 5.900 | 5.800 | 5.850 | 4.854 | 298,423 |
| 2023-01-12 | 5.800 | 5.800 | 5.650 | 5.800 | 4.813 | 671,908 |
| 2023-01-11 | 5.850 | 5.950 | 5.800 | 5.850 | 4.854 | 300,879 |
| 2023-01-10 | 5.950 | 5.950 | 5.850 | 5.850 | 4.854 | 637,706 |
| 2023-01-09 | 5.850 | 6.000 | 5.850 | 5.900 | 4.896 | 725,145 |
| 2023-01-06 | 6.050 | 6.100 | 5.850 | 5.850 | 4.854 | 1,225,317 |
| 2023-01-05 | 5.750 | 6.000 | 5.750 | 6.000 | 4.978 | 1,768,398 |
| 2023-01-04 | 5.750 | 5.800 | 5.650 | 5.750 | 4.771 | 303,800 |
| 2023-01-03 | 5.800 | 5.950 | 5.600 | 5.750 | 4.771 | 693,342 |
| 2022-12-30 | 6.100 | 6.100 | 5.800 | 5.800 | 4.813 | 989,101 |
| 2022-12-29 | 5.550 | 6.000 | 5.500 | 6.000 | 4.978 | 2,306,944 |
| 2022-12-28 | 5.650 | 5.650 | 5.500 | 5.500 | 4.564 | 690,890 |
| 2022-12-27 | 5.500 | 5.650 | 5.500 | 5.550 | 4.605 | 707,735 |
| 2022-12-26 | 5.300 | 5.550 | 5.300 | 5.500 | 4.564 | 654,599 |
| 2022-12-23 | 5.300 | 5.400 | 5.200 | 5.350 | 4.439 | 332,600 |
| 2022-12-22 | 5.350 | 5.350 | 5.300 | 5.300 | 4.398 | 37,012 |
| 2022-12-21 | 5.300 | 5.350 | 5.300 | 5.300 | 4.398 | 60,897 |
| 2022-12-20 | 5.300 | 5.350 | 5.250 | 5.250 | 4.356 | 170,290 |
| 2022-12-19 | 5.300 | 5.350 | 5.250 | 5.300 | 4.398 | 137,000 |
| 2022-12-16 | 5.300 | 5.350 | 5.250 | 5.300 | 4.398 | 54,596 |
| 2022-12-15 | 5.350 | 5.400 | 5.300 | 5.300 | 4.398 | 51,040 |
| 2022-12-14 | 5.300 | 5.400 | 5.200 | 5.300 | 4.398 | 394,775 |
| 2022-12-13 | 5.350 | 5.350 | 5.250 | 5.300 | 4.398 | 120,216 |
| 2022-12-09 | 5.250 | 5.350 | 5.200 | 5.300 | 4.398 | 109,813 |
| 2022-12-08 | 5.250 | 5.300 | 5.200 | 5.250 | 4.356 | 112,805 |
| 2022-12-07 | 5.300 | 5.300 | 5.200 | 5.250 | 4.356 | 339,350 |
| 2022-12-06 | 5.300 | 5.300 | 5.200 | 5.250 | 4.356 | 199,009 |
| 2022-12-02 | 5.250 | 5.300 | 5.200 | 5.250 | 4.356 | 249,900 |
| 2022-12-01 | 5.200 | 5.300 | 5.200 | 5.200 | 4.315 | 127,804 |
| 2022-11-30 | 5.250 | 5.300 | 5.200 | 5.200 | 4.315 | 254,704 |
| 2022-11-29 | 5.250 | 5.350 | 5.250 | 5.250 | 4.356 | 112,202 |
| 2022-11-28 | 5.200 | 5.350 | 5.200 | 5.250 | 4.356 | 122,800 |
| 2022-11-25 | 5.250 | 5.300 | 5.200 | 5.200 | 4.315 | 34,800 |
| 2022-11-24 | 5.200 | 5.300 | 5.200 | 5.200 | 4.315 | 138,800 |
| 2022-11-23 | 5.200 | 5.300 | 5.200 | 5.200 | 4.315 | 76,201 |
| 2022-11-22 | 5.250 | 5.350 | 5.150 | 5.250 | 4.356 | 376,851 |
| 2022-11-21 | 5.200 | 5.300 | 5.200 | 5.250 | 4.356 | 79,201 |
| 2022-11-18 | 5.200 | 5.200 | 5.150 | 5.150 | 4.273 | 224,601 |
| 2022-11-17 | 5.250 | 5.350 | 5.150 | 5.200 | 4.315 | 222,500 |
| 2022-11-16 | 5.200 | 5.300 | 5.200 | 5.200 | 4.315 | 147,665 |
| 2022-11-15 | 5.150 | 5.250 | 5.150 | 5.250 | 4.356 | 340,601 |
| 2022-11-14 | 5.150 | 5.250 | 5.100 | 5.150 | 4.273 | 429,702 |
| 2022-11-11 | 5.300 | 5.300 | 5.150 | 5.150 | 4.273 | 755,751 |
| 2022-11-10 | 5.200 | 5.300 | 5.200 | 5.250 | 4.356 | 266,410 |
| 2022-11-09 | 5.300 | 5.300 | 5.200 | 5.250 | 4.356 | 152,500 |
| 2022-11-08 | 5.450 | 5.450 | 5.300 | 5.300 | 4.398 | 89,100 |
| 2022-11-07 | 5.300 | 5.450 | 5.300 | 5.350 | 4.439 | 176,808 |
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.