S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 83,310 |
| 2026-07-20 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 34,806 |
| 2026-07-17 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 61,706 |
| 2026-07-16 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 43,830 |
| 2026-07-15 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 26,520 |
| 2026-07-14 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 99,001 |
| 2026-07-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 71,437 |
| 2026-07-10 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 94,603 |
| 2026-07-09 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 111,770 |
| 2026-07-08 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 265,756 |
| 2026-07-07 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 49,300 |
| 2026-07-06 | 3.560 | 3.640 | 3.560 | 3.600 | 3.600 | 106,499 |
| 2026-07-03 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 63,001 |
| 2026-07-02 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 13,102 |
| 2026-07-01 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 24,106 |
| 2026-06-30 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 35,787 |
| 2026-06-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 4,414 |
| 2026-06-26 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 19,084 |
| 2026-06-25 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 69,910 |
| 2026-06-24 | 3.520 | 3.560 | 3.520 | 3.540 | 3.540 | 29,603 |
| 2026-06-23 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 8,800 |
| 2026-06-22 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 41,100 |
| 2026-06-19 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 4,000 |
| 2026-06-18 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 51,512 |
| 2026-06-17 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 20,528 |
| 2026-06-16 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 18,882 |
| 2026-06-15 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 71,802 |
| 2026-06-12 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 10,701 |
| 2026-06-11 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 14,301 |
| 2026-06-10 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 62,354 |
| 2026-06-09 | 3.460 | 3.460 | 3.440 | 3.460 | 3.460 | 113,421 |
| 2026-06-08 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 66,402 |
| 2026-06-05 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 72,901 |
| 2026-06-04 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 84,008 |
| 2026-06-02 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 34,230 |
| 2026-05-29 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 93,337 |
| 2026-05-28 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 114,994 |
| 2026-05-27 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 18,101 |
| 2026-05-26 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 59,319 |
| 2026-05-25 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 82,403 |
| 2026-05-22 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 110,201 |
| 2026-05-21 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 67,404 |
| 2026-05-20 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 281,121 |
| 2026-05-19 | 3.480 | 3.480 | 3.380 | 3.440 | 3.440 | 239,909 |
| 2026-05-18 | 3.520 | 3.520 | 3.400 | 3.440 | 3.440 | 267,031 |
| 2026-05-15 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 62,768 |
| 2026-05-14 | 3.560 | 3.560 | 3.500 | 3.520 | 3.520 | 95,502 |
| 2026-05-13 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 185,040 |
| 2026-05-12 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 17,004 |
| 2026-05-11 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 61,020 |
| 2026-05-08 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 13,505 |
| 2026-05-07 | 3.740 | 3.780 | 3.660 | 3.720 | 3.720 | 350,901 |
| 2026-05-06 | 3.900 | 4.040 | 3.880 | 4.000 | 3.750 | 319,267 |
| 2026-05-05 | 3.900 | 3.960 | 3.840 | 3.920 | 3.675 | 253,584 |
| 2026-04-30 | 3.880 | 3.900 | 3.880 | 3.900 | 3.656 | 45,410 |
| 2026-04-29 | 3.880 | 3.900 | 3.860 | 3.880 | 3.638 | 114,510 |
| 2026-04-28 | 3.860 | 3.880 | 3.860 | 3.880 | 3.638 | 46,901 |
| 2026-04-27 | 3.900 | 3.900 | 3.860 | 3.860 | 3.619 | 118,112 |
| 2026-04-24 | 3.920 | 3.920 | 3.900 | 3.900 | 3.656 | 37,432 |
| 2026-04-23 | 3.880 | 3.900 | 3.880 | 3.880 | 3.638 | 120,508 |
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.