S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.250	5.300	5.250	5.300	4.398	122,390
2022-11-03	5.200	5.300	5.200	5.250	4.356	76,420
2022-11-02	5.250	5.300	5.200	5.250	4.356	98,702
2022-11-01	5.350	5.350	5.250	5.250	4.356	183,666
2022-10-31	5.250	5.400	5.250	5.300	4.398	155,593
2022-10-28	5.300	5.350	5.250	5.250	4.356	146,300
2022-10-27	5.250	5.300	5.200	5.250	4.356	129,468
2022-10-26	5.250	5.250	5.200	5.250	4.356	215,201
2022-10-25	5.300	5.300	5.150	5.250	4.356	235,900
2022-10-21	5.250	5.300	5.200	5.250	4.356	146,829
2022-10-20	5.300	5.300	5.200	5.250	4.356	174,314
2022-10-19	5.300	5.300	5.200	5.300	4.398	139,601
2022-10-18	5.300	5.350	5.250	5.300	4.398	162,805
2022-10-17	5.300	5.300	5.200	5.300	4.398	80,602
2022-10-12	5.350	5.350	5.200	5.300	4.398	115,800
2022-10-11	5.150	5.300	5.150	5.200	4.315	61,900
2022-10-10	5.350	5.350	5.150	5.200	4.315	415,801
2022-10-07	5.400	5.400	5.300	5.350	4.439	133,601
2022-10-06	5.350	5.450	5.350	5.400	4.481	62,202
2022-10-05	5.400	5.550	5.350	5.350	4.439	370,600
2022-10-04	5.200	5.450	5.200	5.450	4.522	400,310
2022-10-03	5.250	5.300	5.200	5.200	4.315	235,901
2022-09-30	5.200	5.300	5.150	5.250	4.356	274,300
2022-09-29	5.400	5.400	5.200	5.250	4.356	235,611
2022-09-28	5.300	5.350	5.250	5.350	4.439	443,701
2022-09-27	5.450	5.450	5.300	5.300	4.398	411,202
2022-09-26	5.400	5.500	5.350	5.500	4.564	130,401
2022-09-23	5.450	5.500	5.400	5.450	4.522	115,271
2022-09-22	5.450	5.500	5.300	5.500	4.564	470,800
2022-09-21	5.650	5.650	5.400	5.500	4.564	222,100
2022-09-20	5.550	5.650	5.500	5.550	4.605	304,858
2022-09-19	5.600	5.700	5.500	5.500	4.564	239,030
2022-09-16	5.700	5.700	5.550	5.600	4.647	244,264
2022-09-15	5.650	5.800	5.650	5.650	4.688	797,809
2022-09-14	5.350	5.700	5.350	5.650	4.688	1,111,550
2022-09-13	5.300	5.650	5.300	5.450	4.522	837,528
2022-09-12	5.300	5.350	5.250	5.300	4.398	191,374
2022-09-09	5.300	5.350	5.250	5.250	4.356	218,201
2022-09-08	5.300	5.350	5.200	5.250	4.356	633,700
2022-09-07	5.400	5.400	5.250	5.300	4.398	198,908
2022-09-06	5.450	5.550	5.350	5.350	4.439	916,201
2022-09-05	5.200	5.350	5.200	5.300	4.398	338,710
2022-09-02	5.250	5.250	5.150	5.150	4.273	93,215
2022-09-01	5.200	5.300	5.150	5.200	4.315	185,500
2022-08-31	5.300	5.400	5.150	5.200	4.315	825,914
2022-08-30	5.300	5.450	5.200	5.250	4.356	573,386
2022-08-29	5.150	5.300	5.150	5.300	4.398	191,507
2022-08-26	5.150	5.300	5.100	5.250	4.356	568,003
2022-08-25	5.150	5.250	5.150	5.150	4.273	151,690
2022-08-24	5.250	5.250	5.100	5.200	4.315	706,643
2022-08-23	5.200	5.250	5.200	5.250	4.356	71,934
2022-08-22	5.250	5.350	5.150	5.200	4.315	142,156
2022-08-19	5.250	5.350	5.200	5.250	4.356	214,048
2022-08-18	5.150	5.250	5.150	5.200	4.315	222,499
2022-08-17	5.150	5.250	5.150	5.150	4.273	285,310
2022-08-16	5.250	5.250	5.100	5.200	4.315	475,714
2022-08-15	5.600	5.600	5.100	5.250	4.356	1,144,505
2022-08-11	5.200	5.450	5.100	5.450	4.522	543,301
2022-08-10	5.150	5.200	5.050	5.150	4.273	218,520
2022-08-09	5.250	5.300	5.100	5.150	4.273	287,232

← NewerPage 17 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.