S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.740 | 3.740 | 3.700 | 3.740 | 3.506 | 110,400 |
| 2025-10-20 | 3.760 | 3.780 | 3.700 | 3.740 | 3.506 | 266,630 |
| 2025-10-17 | 3.740 | 3.760 | 3.740 | 3.760 | 3.525 | 78,013 |
| 2025-10-16 | 3.780 | 3.800 | 3.700 | 3.740 | 3.506 | 458,391 |
| 2025-10-15 | 3.780 | 3.800 | 3.780 | 3.800 | 3.563 | 132,219 |
| 2025-10-14 | 3.820 | 3.820 | 3.780 | 3.800 | 3.563 | 261,106 |
| 2025-10-10 | 3.840 | 3.840 | 3.820 | 3.840 | 3.600 | 101,409 |
| 2025-10-09 | 3.860 | 3.860 | 3.820 | 3.840 | 3.600 | 89,968 |
| 2025-10-08 | 3.840 | 3.860 | 3.820 | 3.860 | 3.619 | 337,306 |
| 2025-10-07 | 3.840 | 3.860 | 3.820 | 3.840 | 3.600 | 560,586 |
| 2025-10-06 | 3.840 | 3.860 | 3.820 | 3.840 | 3.600 | 193,689 |
| 2025-10-03 | 3.860 | 3.880 | 3.820 | 3.860 | 3.619 | 310,037 |
| 2025-10-02 | 3.880 | 3.920 | 3.840 | 3.860 | 3.619 | 413,117 |
| 2025-10-01 | 3.920 | 3.940 | 3.860 | 3.880 | 3.638 | 369,832 |
| 2025-09-30 | 3.940 | 3.940 | 3.900 | 3.920 | 3.675 | 156,560 |
| 2025-09-29 | 3.900 | 3.960 | 3.880 | 3.960 | 3.713 | 136,350 |
| 2025-09-26 | 3.940 | 3.940 | 3.880 | 3.920 | 3.675 | 165,531 |
| 2025-09-25 | 3.980 | 3.980 | 3.880 | 3.900 | 3.656 | 446,271 |
| 2025-09-24 | 3.920 | 3.980 | 3.920 | 3.980 | 3.731 | 68,000 |
| 2025-09-23 | 3.960 | 3.980 | 3.920 | 3.940 | 3.694 | 139,223 |
| 2025-09-22 | 3.960 | 4.000 | 3.940 | 3.960 | 3.713 | 54,200 |
| 2025-09-19 | 3.980 | 3.980 | 3.960 | 3.980 | 3.731 | 93,399 |
| 2025-09-18 | 3.980 | 4.000 | 3.940 | 3.980 | 3.731 | 259,043 |
| 2025-09-17 | 3.960 | 3.980 | 3.960 | 3.980 | 3.731 | 52,809 |
| 2025-09-16 | 3.960 | 4.000 | 3.940 | 3.960 | 3.713 | 311,868 |
| 2025-09-15 | 3.940 | 3.980 | 3.920 | 3.960 | 3.713 | 111,164 |
| 2025-09-12 | 3.960 | 3.960 | 3.900 | 3.960 | 3.713 | 291,850 |
| 2025-09-11 | 3.980 | 3.980 | 3.940 | 3.960 | 3.713 | 142,550 |
| 2025-09-10 | 3.980 | 4.000 | 3.960 | 3.960 | 3.713 | 105,671 |
| 2025-09-09 | 4.000 | 4.000 | 3.920 | 3.960 | 3.713 | 199,120 |
| 2025-09-08 | 3.980 | 4.000 | 3.960 | 3.960 | 3.713 | 159,100 |
| 2025-09-05 | 4.000 | 4.000 | 3.960 | 3.980 | 3.731 | 64,400 |
| 2025-09-04 | 3.980 | 4.000 | 3.960 | 3.980 | 3.731 | 184,740 |
| 2025-09-03 | 4.000 | 4.000 | 3.980 | 4.000 | 3.750 | 14,851 |
| 2025-09-02 | 3.960 | 4.000 | 3.920 | 3.980 | 3.731 | 93,615 |
| 2025-09-01 | 4.000 | 4.000 | 3.920 | 3.960 | 3.713 | 90,709 |
| 2025-08-29 | 4.000 | 4.000 | 3.980 | 4.000 | 3.750 | 79,800 |
| 2025-08-28 | 4.000 | 4.000 | 3.980 | 4.000 | 3.750 | 129,200 |
| 2025-08-27 | 4.000 | 4.000 | 3.980 | 4.000 | 3.750 | 62,538 |
| 2025-08-26 | 4.000 | 4.000 | 3.940 | 3.980 | 3.731 | 174,300 |
| 2025-08-25 | 4.000 | 4.040 | 3.980 | 4.000 | 3.750 | 222,030 |
| 2025-08-22 | 4.020 | 4.060 | 4.000 | 4.000 | 3.750 | 147,711 |
| 2025-08-21 | 4.000 | 4.080 | 4.000 | 4.040 | 3.788 | 53,800 |
| 2025-08-20 | 3.980 | 4.040 | 3.980 | 4.000 | 3.750 | 25,326 |
| 2025-08-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.731 | 49,618 |
| 2025-08-18 | 4.000 | 4.020 | 3.960 | 4.000 | 3.750 | 120,755 |
| 2025-08-15 | 4.020 | 4.040 | 4.020 | 4.020 | 3.769 | 78,750 |
| 2025-08-14 | 4.060 | 4.060 | 3.980 | 4.000 | 3.750 | 137,447 |
| 2025-08-13 | 4.020 | 4.060 | 4.000 | 4.060 | 3.806 | 105,321 |
| 2025-08-08 | 4.080 | 4.080 | 4.020 | 4.060 | 3.806 | 105,800 |
| 2025-08-07 | 4.020 | 4.160 | 4.020 | 4.080 | 3.825 | 99,601 |
| 2025-08-06 | 4.020 | 4.080 | 4.000 | 4.020 | 3.769 | 519,272 |
| 2025-08-05 | 4.000 | 4.060 | 4.000 | 4.020 | 3.769 | 117,160 |
| 2025-08-04 | 4.060 | 4.060 | 4.000 | 4.000 | 3.750 | 135,652 |
| 2025-08-01 | 4.000 | 4.040 | 3.980 | 4.000 | 3.750 | 200,752 |
| 2025-07-31 | 4.000 | 4.000 | 3.980 | 3.980 | 3.731 | 88,499 |
| 2025-07-30 | 3.980 | 4.040 | 3.980 | 3.980 | 3.731 | 196,700 |
| 2025-07-29 | 3.940 | 3.980 | 3.940 | 3.980 | 3.731 | 35,229 |
| 2025-07-25 | 3.900 | 3.980 | 3.880 | 3.960 | 3.713 | 169,107 |
| 2025-07-24 | 3.980 | 3.980 | 3.880 | 3.920 | 3.675 | 910,706 |
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.