S. Khonkaen Foods Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,215 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.