S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.960 | 3.980 | 3.920 | 3.960 | 3.713 | 176,206 |
| 2025-07-22 | 3.980 | 3.980 | 3.940 | 3.960 | 3.713 | 79,804 |
| 2025-07-21 | 3.980 | 4.000 | 3.960 | 3.980 | 3.731 | 266,808 |
| 2025-07-18 | 3.960 | 4.020 | 3.960 | 3.960 | 3.713 | 165,122 |
| 2025-07-17 | 3.960 | 4.000 | 3.960 | 3.980 | 3.731 | 242,530 |
| 2025-07-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.713 | 50,200 |
| 2025-07-15 | 3.940 | 3.980 | 3.940 | 3.980 | 3.731 | 81,529 |
| 2025-07-14 | 4.000 | 4.000 | 3.940 | 3.940 | 3.694 | 267,959 |
| 2025-07-11 | 3.960 | 4.000 | 3.960 | 4.000 | 3.750 | 100,001 |
| 2025-07-09 | 3.960 | 3.980 | 3.960 | 3.980 | 3.731 | 53,800 |
| 2025-07-08 | 3.960 | 4.000 | 3.960 | 3.980 | 3.731 | 55,699 |
| 2025-07-07 | 4.060 | 4.060 | 3.940 | 3.980 | 3.731 | 157,109 |
| 2025-07-04 | 4.080 | 4.080 | 4.040 | 4.060 | 3.806 | 19,102 |
| 2025-07-03 | 4.160 | 4.160 | 4.040 | 4.080 | 3.825 | 57,700 |
| 2025-07-02 | 4.000 | 4.040 | 3.980 | 4.040 | 3.788 | 17,100 |
| 2025-07-01 | 3.940 | 4.000 | 3.940 | 4.000 | 3.750 | 133,110 |
| 2025-06-30 | 4.000 | 4.020 | 3.940 | 3.960 | 3.713 | 465,587 |
| 2025-06-27 | 4.100 | 4.140 | 4.000 | 4.060 | 3.806 | 391,950 |
| 2025-06-26 | 4.220 | 4.220 | 4.080 | 4.100 | 3.844 | 48,750 |
| 2025-06-25 | 4.000 | 4.040 | 4.000 | 4.020 | 3.769 | 217,150 |
| 2025-06-24 | 4.020 | 4.040 | 4.000 | 4.000 | 3.750 | 294,950 |
| 2025-06-23 | 4.020 | 4.060 | 4.000 | 4.000 | 3.750 | 265,528 |
| 2025-06-20 | 4.080 | 4.080 | 4.040 | 4.040 | 3.788 | 64,719 |
| 2025-06-19 | 4.100 | 4.140 | 4.000 | 4.060 | 3.806 | 266,222 |
| 2025-06-18 | 4.140 | 4.160 | 4.120 | 4.140 | 3.881 | 1,056,521 |
| 2025-06-17 | 4.180 | 4.180 | 4.140 | 4.140 | 3.881 | 39,975 |
| 2025-06-16 | 4.160 | 4.180 | 4.120 | 4.140 | 3.881 | 208,832 |
| 2025-06-13 | 4.160 | 4.160 | 4.140 | 4.160 | 3.900 | 199,404 |
| 2025-06-12 | 4.200 | 4.200 | 4.180 | 4.180 | 3.919 | 51,001 |
| 2025-06-11 | 4.200 | 4.220 | 4.200 | 4.200 | 3.938 | 255,501 |
| 2025-06-10 | 4.200 | 4.220 | 4.200 | 4.200 | 3.938 | 742,500 |
| 2025-06-09 | 4.220 | 4.220 | 4.160 | 4.180 | 3.919 | 163,541 |
| 2025-06-06 | 4.220 | 4.240 | 4.180 | 4.200 | 3.938 | 180,500 |
| 2025-06-05 | 4.280 | 4.280 | 4.200 | 4.260 | 3.994 | 157,706 |
| 2025-06-04 | 4.300 | 4.340 | 4.260 | 4.260 | 3.994 | 82,705 |
| 2025-05-30 | 4.300 | 4.320 | 4.280 | 4.320 | 4.050 | 18,901 |
| 2025-05-29 | 4.340 | 4.360 | 4.300 | 4.300 | 4.031 | 91,452 |
| 2025-05-28 | 4.320 | 4.340 | 4.300 | 4.300 | 4.031 | 40,607 |
| 2025-05-27 | 4.360 | 4.360 | 4.280 | 4.320 | 4.050 | 38,603 |
| 2025-05-26 | 4.440 | 4.440 | 4.000 | 4.320 | 4.050 | 192,301 |
| 2025-05-23 | 4.380 | 4.380 | 4.300 | 4.340 | 4.069 | 5,400 |
| 2025-05-22 | 4.280 | 4.300 | 4.260 | 4.300 | 4.031 | 128,400 |
| 2025-05-21 | 4.360 | 4.400 | 4.280 | 4.280 | 4.013 | 269,174 |
| 2025-05-20 | 4.360 | 4.400 | 4.360 | 4.360 | 4.088 | 8,103 |
| 2025-05-19 | 4.340 | 4.380 | 4.340 | 4.360 | 4.088 | 10,420 |
| 2025-05-16 | 4.400 | 4.460 | 4.340 | 4.420 | 4.144 | 19,311 |
| 2025-05-15 | 4.480 | 4.480 | 4.300 | 4.300 | 4.031 | 163,000 |
| 2025-05-14 | 4.340 | 4.400 | 4.340 | 4.380 | 4.106 | 15,500 |
| 2025-05-13 | 4.300 | 4.380 | 4.300 | 4.340 | 4.069 | 68,908 |
| 2025-05-09 | 4.400 | 4.400 | 4.300 | 4.360 | 4.088 | 20,704 |
| 2025-05-08 | 4.180 | 4.340 | 4.180 | 4.300 | 4.031 | 71,405 |
| 2025-05-07 | 4.400 | 4.440 | 4.400 | 4.440 | 3.928 | 283,300 |
| 2025-05-06 | 4.400 | 4.420 | 4.380 | 4.400 | 3.893 | 192,000 |
| 2025-05-02 | 4.420 | 4.420 | 4.380 | 4.400 | 3.893 | 165,604 |
| 2025-04-30 | 4.400 | 4.420 | 4.380 | 4.400 | 3.893 | 121,600 |
| 2025-04-29 | 4.380 | 4.400 | 4.380 | 4.400 | 3.893 | 38,612 |
| 2025-04-28 | 4.440 | 4.440 | 4.400 | 4.400 | 3.893 | 138,301 |
| 2025-04-25 | 4.440 | 4.460 | 4.420 | 4.420 | 3.910 | 243,881 |
| 2025-04-24 | 4.440 | 4.460 | 4.440 | 4.440 | 3.928 | 42,000 |
| 2025-04-23 | 4.460 | 4.460 | 4.440 | 4.440 | 3.928 | 11,306 |
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.