S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.780	4.800	4.760	4.760	3.830	423,100
2022-02-03	4.840	4.840	4.740	4.760	3.830	1,484,500
2022-02-02	4.820	4.820	4.780	4.800	3.862	426,800
2022-02-01	4.800	4.840	4.780	4.800	3.862	287,000
2022-01-31	4.820	4.840	4.780	4.800	3.862	379,800
2022-01-28	4.760	4.820	4.740	4.800	3.862	385,300
2022-01-27	4.780	4.800	4.720	4.780	3.846	355,200
2022-01-26	4.780	4.820	4.760	4.780	3.846	392,000
2022-01-25	4.800	4.820	4.760	4.780	3.846	587,800
2022-01-24	4.800	4.820	4.760	4.800	3.862	812,200
2022-01-21	4.840	4.860	4.800	4.820	3.878	296,000
2022-01-20	4.880	4.880	4.800	4.840	3.895	625,300
2022-01-19	4.880	4.900	4.860	4.900	3.943	175,800
2022-01-18	4.900	4.920	4.880	4.880	3.927	268,500
2022-01-17	4.900	4.920	4.880	4.880	3.927	354,000
2022-01-14	4.920	4.960	4.880	4.920	3.959	592,600
2022-01-13	4.840	4.960	4.840	4.920	3.959	849,000
2022-01-12	4.900	4.900	4.800	4.840	3.895	1,419,300
2022-01-11	4.940	4.980	4.840	4.860	3.911	2,154,400
2022-01-10	4.980	5.000	4.940	4.940	3.975	1,013,300
2022-01-07	5.000	5.050	4.980	5.000	4.023	546,800
2022-01-06	5.000	5.000	4.940	5.000	4.023	1,005,000
2022-01-05	5.050	5.150	4.980	5.000	4.023	2,986,800
2022-01-04	5.150	5.200	5.050	5.050	4.064	449,200
2021-12-30	5.200	5.250	5.100	5.150	4.144	247,800
2021-12-29	5.150	5.250	5.100	5.200	4.184	431,300
2021-12-28	5.250	5.250	5.150	5.200	4.184	91,800
2021-12-27	5.150	5.250	5.100	5.200	4.184	296,200
2021-12-24	5.300	5.300	5.150	5.150	4.144	235,200
2021-12-23	5.300	5.300	5.200	5.300	4.265	69,800
2021-12-22	5.250	5.250	5.200	5.250	4.224	66,100
2021-12-21	5.300	5.350	5.200	5.200	4.184	323,200
2021-12-20	5.350	5.350	5.200	5.300	4.265	377,000
2021-12-17	5.400	5.400	5.250	5.400	4.345	356,200
2021-12-16	5.300	5.400	5.300	5.350	4.305	879,200
2021-12-15	5.250	5.400	5.200	5.250	4.224	472,500
2021-12-14	5.100	5.250	5.100	5.200	4.184	322,600
2021-12-13	5.100	5.150	5.050	5.100	4.104	127,400
2021-12-09	5.150	5.150	5.000	5.100	4.104	196,200
2021-12-08	5.100	5.150	5.050	5.100	4.104	125,600
2021-12-07	5.150	5.150	5.050	5.100	4.104	62,500
2021-12-03	5.000	5.150	5.000	5.050	4.064	356,600
2021-12-02	5.000	5.050	5.000	5.000	4.023	141,600
2021-12-01	5.000	5.050	4.980	5.000	4.023	531,000
2021-11-30	5.000	5.100	4.980	5.000	4.023	464,300
2021-11-29	5.050	5.100	5.000	5.000	4.023	289,400
2021-11-26	5.200	5.200	5.050	5.050	4.064	471,700
2021-11-25	5.150	5.300	5.150	5.200	4.184	365,000
2021-11-24	5.150	5.250	5.100	5.150	4.144	892,400
2021-11-23	5.050	5.050	5.000	5.050	4.064	445,900
2021-11-22	5.050	5.050	4.980	5.050	4.064	588,600
2021-11-19	5.050	5.050	4.980	5.000	4.023	1,621,400
2021-11-18	5.050	5.100	5.000	5.000	4.023	831,400
2021-11-17	5.150	5.150	5.000	5.050	4.064	663,900
2021-11-16	5.150	5.200	5.100	5.150	4.144	306,700
2021-11-15	5.150	5.150	5.050	5.150	4.144	676,900
2021-11-12	5.050	5.150	4.940	5.150	4.144	1,827,000
2021-11-11	5.150	5.200	5.050	5.200	4.184	758,500
2021-11-10	5.250	5.250	5.100	5.200	4.184	470,300
2021-11-09	5.250	5.250	5.150	5.200	4.184	289,800

← NewerPage 20 of 21 · 1,217 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.