S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.250 | 5.300 | 5.100 | 5.150 | 4.273 | 287,232 |
| 2022-08-08 | 5.150 | 5.250 | 5.100 | 5.150 | 4.273 | 208,549 |
| 2022-08-05 | 5.150 | 5.250 | 5.150 | 5.200 | 4.315 | 95,300 |
| 2022-08-04 | 5.200 | 5.250 | 5.150 | 5.150 | 4.273 | 171,329 |
| 2022-08-03 | 5.100 | 5.200 | 5.100 | 5.200 | 4.315 | 163,150 |
| 2022-08-02 | 5.250 | 5.250 | 5.100 | 5.100 | 4.232 | 409,483 |
| 2022-08-01 | 5.150 | 5.300 | 5.150 | 5.200 | 4.315 | 214,317 |
| 2022-07-27 | 5.250 | 5.250 | 5.100 | 5.100 | 4.232 | 123,711 |
| 2022-07-26 | 5.350 | 5.350 | 5.150 | 5.150 | 4.273 | 193,190 |
| 2022-07-25 | 5.250 | 5.350 | 5.200 | 5.350 | 4.439 | 314,616 |
| 2022-07-22 | 5.200 | 5.350 | 5.200 | 5.250 | 4.356 | 144,020 |
| 2022-07-21 | 5.100 | 5.250 | 5.100 | 5.200 | 4.315 | 127,466 |
| 2022-07-20 | 5.050 | 5.200 | 5.050 | 5.100 | 4.232 | 98,512 |
| 2022-07-19 | 5.200 | 5.200 | 5.050 | 5.100 | 4.232 | 700,820 |
| 2022-07-18 | 5.350 | 5.400 | 5.250 | 5.250 | 4.356 | 246,254 |
| 2022-07-15 | 5.200 | 5.450 | 5.150 | 5.300 | 4.398 | 585,800 |
| 2022-07-14 | 5.100 | 5.300 | 5.100 | 5.200 | 4.315 | 383,921 |
| 2022-07-12 | 5.150 | 5.300 | 5.100 | 5.150 | 4.273 | 340,201 |
| 2022-07-11 | 5.150 | 5.250 | 5.100 | 5.150 | 4.273 | 280,019 |
| 2022-07-08 | 5.200 | 5.350 | 5.100 | 5.150 | 4.273 | 602,421 |
| 2022-07-07 | 5.150 | 5.300 | 5.150 | 5.150 | 4.273 | 437,100 |
| 2022-07-06 | 5.250 | 5.300 | 5.000 | 5.100 | 4.232 | 631,344 |
| 2022-07-05 | 5.550 | 5.650 | 5.100 | 5.200 | 4.315 | 1,847,450 |
| 2022-07-04 | 5.550 | 5.800 | 5.500 | 5.500 | 4.564 | 1,357,106 |
| 2022-07-01 | 5.650 | 5.750 | 5.500 | 5.550 | 4.605 | 1,446,465 |
| 2022-06-30 | 5.450 | 6.150 | 5.450 | 5.650 | 4.688 | 6,895,101 |
| 2022-06-29 | 5.650 | 5.650 | 5.450 | 5.450 | 4.522 | 444,325 |
| 2022-06-28 | 5.550 | 5.600 | 5.350 | 5.600 | 4.647 | 1,027,113 |
| 2022-06-27 | 5.550 | 5.700 | 5.400 | 5.450 | 4.522 | 1,878,712 |
| 2022-06-24 | 5.250 | 5.500 | 5.250 | 5.450 | 4.522 | 1,006,002 |
| 2022-06-23 | 5.250 | 5.600 | 5.250 | 5.250 | 4.356 | 3,588,212 |
| 2022-06-22 | 5.250 | 5.350 | 5.150 | 5.250 | 4.356 | 1,109,000 |
| 2022-06-21 | 5.200 | 5.300 | 5.200 | 5.250 | 4.356 | 624,000 |
| 2022-06-20 | 5.300 | 5.500 | 5.150 | 5.250 | 4.356 | 589,586 |
| 2022-06-17 | 5.200 | 5.400 | 5.050 | 5.250 | 4.356 | 1,305,206 |
| 2022-06-16 | 5.550 | 5.650 | 5.100 | 5.200 | 4.315 | 2,563,734 |
| 2022-06-15 | 5.600 | 5.750 | 5.500 | 5.500 | 4.564 | 1,364,458 |
| 2022-06-14 | 5.800 | 5.950 | 5.650 | 5.650 | 4.688 | 3,204,052 |
| 2022-06-13 | 5.650 | 5.850 | 5.450 | 5.800 | 4.813 | 2,552,158 |
| 2022-06-10 | 5.800 | 6.000 | 5.700 | 5.700 | 4.730 | 2,484,002 |
| 2022-06-09 | 5.700 | 6.300 | 5.600 | 5.850 | 4.854 | 9,099,798 |
| 2022-06-08 | 5.750 | 5.900 | 5.650 | 5.700 | 4.730 | 2,736,508 |
| 2022-06-07 | 5.950 | 5.950 | 5.650 | 5.650 | 4.688 | 2,868,925 |
| 2022-06-06 | 5.700 | 6.100 | 5.550 | 5.950 | 4.937 | 8,083,665 |
| 2022-06-02 | 5.850 | 5.900 | 5.500 | 5.700 | 4.730 | 4,188,687 |
| 2022-06-01 | 5.200 | 6.800 | 5.200 | 5.800 | 4.813 | 22,811,070 |
| 2022-05-31 | 5.350 | 5.350 | 5.200 | 5.250 | 4.356 | 260,005 |
| 2022-05-30 | 5.250 | 5.400 | 5.250 | 5.300 | 4.398 | 1,017,022 |
| 2022-05-27 | 5.300 | 5.400 | 5.150 | 5.250 | 4.356 | 1,558,854 |
| 2022-05-26 | 5.000 | 5.300 | 5.000 | 5.300 | 4.398 | 1,233,690 |
| 2022-05-25 | 5.000 | 5.050 | 4.960 | 5.000 | 4.149 | 131,841 |
| 2022-05-24 | 4.920 | 5.050 | 4.880 | 5.000 | 4.149 | 1,193,352 |
| 2022-05-23 | 4.900 | 4.940 | 4.880 | 4.900 | 4.066 | 421,708 |
| 2022-05-20 | 4.880 | 4.900 | 4.860 | 4.900 | 4.066 | 238,300 |
| 2022-05-19 | 4.820 | 4.900 | 4.800 | 4.840 | 4.016 | 947,500 |
| 2022-05-18 | 4.880 | 4.920 | 4.860 | 4.920 | 4.082 | 306,900 |
| 2022-05-17 | 4.860 | 4.920 | 4.840 | 4.880 | 4.049 | 458,600 |
| 2022-05-13 | 4.760 | 4.900 | 4.760 | 4.860 | 4.033 | 385,900 |
| 2022-05-12 | 4.920 | 4.920 | 4.820 | 4.840 | 4.016 | 350,200 |
| 2022-05-11 | 4.960 | 4.960 | 4.880 | 4.900 | 4.066 | 165,700 |
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.