S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.880	3.920	3.860	3.920	3.675	101,805
2026-04-21	3.900	3.900	3.880	3.880	3.638	71,921
2026-04-20	3.940	3.940	3.900	3.920	3.675	55,033
2026-04-17	3.940	3.940	3.900	3.940	3.694	55,501
2026-04-16	3.940	3.940	3.880	3.940	3.694	100,028
2026-04-10	3.880	3.880	3.840	3.860	3.619	146,505
2026-04-09	3.860	3.880	3.840	3.860	3.619	60,700
2026-04-08	3.840	3.880	3.840	3.880	3.638	6,711
2026-04-07	3.840	3.880	3.800	3.880	3.638	103,300
2026-04-03	3.920	3.940	3.900	3.900	3.656	84,700
2026-04-02	3.900	3.960	3.880	3.920	3.675	602,915
2026-04-01	3.880	3.900	3.880	3.900	3.656	13,723
2026-03-31	3.860	3.860	3.840	3.860	3.619	57,903
2026-03-30	3.860	3.880	3.820	3.860	3.619	175,304
2026-03-27	3.840	3.860	3.840	3.860	3.619	33,907
2026-03-26	3.780	3.820	3.780	3.820	3.581	14,403
2026-03-25	3.780	3.840	3.780	3.780	3.544	54,514
2026-03-24	3.760	3.820	3.760	3.780	3.544	56,300
2026-03-23	3.820	3.820	3.760	3.780	3.544	93,832
2026-03-20	3.800	3.820	3.760	3.820	3.581	34,912
2026-03-19	3.780	3.800	3.760	3.800	3.563	68,300
2026-03-18	3.780	3.780	3.760	3.780	3.544	48,601
2026-03-17	3.760	3.780	3.740	3.780	3.544	27,200
2026-03-16	3.780	3.820	3.740	3.760	3.525	71,567
2026-03-13	3.760	3.780	3.740	3.780	3.544	81,604
2026-03-12	3.760	3.760	3.720	3.760	3.525	17,903
2026-03-11	3.760	3.780	3.700	3.760	3.525	79,427
2026-03-10	3.740	3.760	3.700	3.760	3.525	63,155
2026-03-09	3.700	3.760	3.680	3.700	3.469	99,202
2026-03-06	3.700	3.720	3.680	3.720	3.488	27,106
2026-03-05	3.620	3.700	3.620	3.700	3.469	23,600
2026-03-04	3.740	3.740	3.560	3.600	3.375	364,103
2026-03-02	3.800	3.860	3.740	3.780	3.544	264,368
2026-02-27	3.840	3.920	3.840	3.860	3.619	231,467
2026-02-26	3.820	3.860	3.820	3.860	3.619	80,570
2026-02-25	3.780	3.860	3.780	3.840	3.600	256,807
2026-02-24	3.700	3.720	3.700	3.720	3.488	68,823
2026-02-23	3.700	3.760	3.700	3.700	3.469	57,643
2026-02-20	3.720	3.740	3.700	3.700	3.469	60,404
2026-02-19	3.740	3.760	3.680	3.720	3.488	207,223
2026-02-18	3.760	3.780	3.700	3.760	3.525	55,008
2026-02-17	3.620	3.780	3.620	3.760	3.525	105,308
2026-02-16	3.660	3.660	3.560	3.600	3.375	104,710
2026-02-13	3.560	3.560	3.520	3.560	3.338	78,011
2026-02-12	3.520	3.560	3.500	3.540	3.319	241,254
2026-02-11	3.520	3.560	3.500	3.520	3.300	130,603
2026-02-10	3.520	3.560	3.500	3.520	3.300	80,401
2026-02-09	3.540	3.540	3.500	3.500	3.281	83,957
2026-02-06	3.520	3.540	3.500	3.520	3.300	41,617
2026-02-05	3.500	3.520	3.500	3.500	3.281	5,207
2026-02-04	3.500	3.520	3.500	3.500	3.281	19,200
2026-02-03	3.500	3.500	3.500	3.500	3.281	17,510
2026-02-02	3.500	3.540	3.440	3.500	3.281	35,534
2026-01-30	3.480	3.520	3.480	3.500	3.281	6,424
2026-01-29	3.500	3.520	3.440	3.480	3.263	107,064
2026-01-28	3.500	3.520	3.480	3.500	3.281	50,005
2026-01-27	3.520	3.540	3.480	3.520	3.300	27,978
2026-01-26	3.520	3.520	3.460	3.520	3.300	57,416
2026-01-23	3.520	3.540	3.520	3.540	3.319	12,801
2026-01-22	3.500	3.540	3.500	3.520	3.300	41,103

← NewerPage 3 of 5 · 242 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.