S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.520 | 3.520 | 3.460 | 3.500 | 3.281 | 80,159 |
| 2026-01-20 | 3.480 | 3.520 | 3.460 | 3.500 | 3.281 | 48,838 |
| 2026-01-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.281 | 85,101 |
| 2026-01-16 | 3.480 | 3.520 | 3.480 | 3.520 | 3.300 | 24,636 |
| 2026-01-15 | 3.480 | 3.500 | 3.440 | 3.480 | 3.263 | 108,002 |
| 2026-01-14 | 3.500 | 3.500 | 3.480 | 3.480 | 3.263 | 51,516 |
| 2026-01-13 | 3.560 | 3.560 | 3.460 | 3.480 | 3.263 | 214,305 |
| 2026-01-12 | 3.540 | 3.540 | 3.520 | 3.520 | 3.300 | 20,030 |
| 2026-01-09 | 3.540 | 3.560 | 3.520 | 3.540 | 3.319 | 73,912 |
| 2026-01-08 | 3.560 | 3.560 | 3.520 | 3.540 | 3.319 | 25,300 |
| 2026-01-07 | 3.600 | 3.600 | 3.540 | 3.560 | 3.338 | 84,705 |
| 2026-01-06 | 3.560 | 3.560 | 3.540 | 3.560 | 3.338 | 56,000 |
| 2026-01-05 | 3.580 | 3.600 | 3.560 | 3.560 | 3.338 | 85,104 |
| 2025-12-30 | 3.600 | 3.600 | 3.540 | 3.600 | 3.375 | 69,900 |
| 2025-12-29 | 3.580 | 3.600 | 3.580 | 3.580 | 3.356 | 125,837 |
| 2025-12-26 | 3.540 | 3.540 | 3.500 | 3.500 | 3.281 | 22,513 |
| 2025-12-25 | 3.540 | 3.560 | 3.540 | 3.540 | 3.319 | 23,510 |
| 2025-12-24 | 3.520 | 3.560 | 3.520 | 3.540 | 3.319 | 29,656 |
| 2025-12-23 | 3.500 | 3.500 | 3.480 | 3.500 | 3.281 | 57,912 |
| 2025-12-22 | 3.500 | 3.520 | 3.500 | 3.520 | 3.300 | 132,734 |
| 2025-12-19 | 3.480 | 3.500 | 3.480 | 3.500 | 3.281 | 16,102 |
| 2025-12-18 | 3.480 | 3.480 | 3.460 | 3.480 | 3.263 | 27,801 |
| 2025-12-17 | 3.480 | 3.500 | 3.460 | 3.480 | 3.263 | 26,360 |
| 2025-12-16 | 3.500 | 3.500 | 3.460 | 3.500 | 3.281 | 144,101 |
| 2025-12-15 | 3.500 | 3.520 | 3.480 | 3.500 | 3.281 | 96,411 |
| 2025-12-12 | 3.500 | 3.520 | 3.500 | 3.500 | 3.281 | 9,620 |
| 2025-12-11 | 3.460 | 3.520 | 3.460 | 3.500 | 3.281 | 42,134 |
| 2025-12-09 | 3.480 | 3.500 | 3.480 | 3.480 | 3.263 | 27,645 |
| 2025-12-08 | 3.500 | 3.500 | 3.460 | 3.480 | 3.263 | 23,662 |
| 2025-12-04 | 3.480 | 3.500 | 3.460 | 3.500 | 3.281 | 43,130 |
| 2025-12-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.263 | 29,516 |
| 2025-12-02 | 3.520 | 3.520 | 3.480 | 3.480 | 3.263 | 90,499 |
| 2025-12-01 | 3.520 | 3.520 | 3.480 | 3.520 | 3.300 | 28,445 |
| 2025-11-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.281 | 38,800 |
| 2025-11-27 | 3.500 | 3.500 | 3.480 | 3.500 | 3.281 | 12,811 |
| 2025-11-26 | 3.520 | 3.520 | 3.480 | 3.520 | 3.300 | 77,183 |
| 2025-11-25 | 3.500 | 3.540 | 3.500 | 3.520 | 3.300 | 39,927 |
| 2025-11-24 | 3.520 | 3.540 | 3.500 | 3.540 | 3.319 | 20,392 |
| 2025-11-21 | 3.540 | 3.540 | 3.480 | 3.500 | 3.281 | 190,770 |
| 2025-11-20 | 3.580 | 3.600 | 3.540 | 3.540 | 3.319 | 25,619 |
| 2025-11-19 | 3.580 | 3.580 | 3.540 | 3.540 | 3.319 | 2,298 |
| 2025-11-18 | 3.580 | 3.580 | 3.540 | 3.560 | 3.338 | 2,525 |
| 2025-11-17 | 3.580 | 3.580 | 3.500 | 3.560 | 3.338 | 41,027 |
| 2025-11-14 | 3.580 | 3.600 | 3.500 | 3.500 | 3.281 | 193,578 |
| 2025-11-13 | 3.600 | 3.620 | 3.560 | 3.600 | 3.375 | 227,943 |
| 2025-11-12 | 3.680 | 3.760 | 3.680 | 3.680 | 3.450 | 106,200 |
| 2025-11-11 | 3.700 | 3.720 | 3.680 | 3.680 | 3.450 | 96,420 |
| 2025-11-10 | 3.700 | 3.740 | 3.700 | 3.700 | 3.469 | 37,805 |
| 2025-11-07 | 3.700 | 3.720 | 3.680 | 3.700 | 3.469 | 6,700 |
| 2025-11-06 | 3.700 | 3.720 | 3.680 | 3.700 | 3.469 | 226,903 |
| 2025-11-05 | 3.720 | 3.720 | 3.700 | 3.700 | 3.469 | 53,215 |
| 2025-11-04 | 3.720 | 3.740 | 3.720 | 3.720 | 3.488 | 139,050 |
| 2025-11-03 | 3.760 | 3.760 | 3.700 | 3.720 | 3.488 | 156,085 |
| 2025-10-31 | 3.740 | 3.760 | 3.720 | 3.740 | 3.506 | 44,800 |
| 2025-10-30 | 3.780 | 3.780 | 3.740 | 3.760 | 3.525 | 16,963 |
| 2025-10-29 | 3.740 | 3.780 | 3.720 | 3.740 | 3.506 | 21,603 |
| 2025-10-28 | 3.740 | 3.760 | 3.740 | 3.740 | 3.506 | 31,417 |
| 2025-10-27 | 3.760 | 3.780 | 3.760 | 3.760 | 3.525 | 42,906 |
| 2025-10-24 | 3.720 | 3.780 | 3.720 | 3.760 | 3.525 | 75,519 |
| 2025-10-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.506 | 18,200 |
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.