S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.440	4.460	4.420	4.440	3.928	101,100
2025-04-21	4.420	4.420	4.400	4.420	3.910	22,400
2025-04-18	4.400	4.420	4.400	4.420	3.910	74,005
2025-04-17	4.340	4.400	4.340	4.400	3.893	31,726
2025-04-16	4.340	4.360	4.340	4.340	3.840	227,300
2025-04-11	4.300	4.340	4.280	4.320	3.822	1,469,900
2025-04-10	4.300	4.340	4.280	4.340	3.840	3,329,500
2025-04-09	4.300	4.320	4.260	4.280	3.787	601,900
2025-04-08	4.340	4.360	4.100	4.260	3.769	756,515
2025-04-04	4.380	4.380	4.360	4.360	3.857	178,710
2025-04-03	4.380	4.400	4.380	4.400	3.893	26,500
2025-04-02	4.400	4.400	4.340	4.400	3.893	832,651
2025-04-01	4.400	4.420	4.360	4.400	3.893	257,608
2025-03-31	4.440	4.440	4.380	4.400	3.893	418,001
2025-03-28	4.440	4.440	4.420	4.440	3.928	73,200
2025-03-27	4.460	4.460	4.440	4.440	3.928	111,206
2025-03-26	4.420	4.440	4.420	4.440	3.928	16,501
2025-03-25	4.400	4.460	4.400	4.460	3.946	198,127
2025-03-24	4.420	4.440	4.420	4.420	3.910	28,709
2025-03-21	4.440	4.440	4.400	4.420	3.910	99,815
2025-03-20	4.420	4.420	4.400	4.420	3.910	151,801
2025-03-19	4.400	4.420	4.340	4.380	3.875	282,202
2025-03-18	4.400	4.400	4.380	4.400	3.893	322,112
2025-03-17	4.360	4.420	4.320	4.400	3.893	143,010
2025-03-14	4.360	4.420	4.360	4.400	3.893	51,901
2025-03-13	4.420	4.420	4.360	4.360	3.857	58,420
2025-03-12	4.360	4.380	4.340	4.340	3.840	110,900
2025-03-11	4.400	4.420	4.360	4.420	3.910	5,302
2025-03-10	4.420	4.440	4.400	4.400	3.893	62,101
2025-03-07	4.400	4.400	4.340	4.400	3.893	70,100
2025-03-06	4.440	4.500	4.420	4.420	3.910	69,100
2025-03-05	4.440	4.440	4.380	4.400	3.893	188,710
2025-03-04	4.400	4.480	4.400	4.440	3.928	58,300
2025-03-03	4.500	4.500	4.380	4.400	3.893	299,120
2025-02-28	4.380	4.420	4.340	4.360	3.857	108,702
2025-02-27	4.240	4.400	4.220	4.320	3.822	96,413
2025-02-26	4.180	4.240	4.180	4.240	3.751	43,650
2025-02-25	4.200	4.200	4.160	4.180	3.698	33,800
2025-02-24	4.180	4.220	4.060	4.200	3.716	59,901
2025-02-21	4.160	4.160	4.080	4.120	3.645	22,506
2025-02-20	4.080	4.180	4.080	4.100	3.627	23,106
2025-02-19	4.040	4.100	4.040	4.080	3.610	63,103
2025-02-18	3.980	4.100	3.980	4.040	3.574	22,400
2025-02-17	4.000	4.000	3.980	4.000	3.539	10,500
2025-02-14	3.980	4.000	3.960	3.980	3.521	18,700
2025-02-13	3.960	4.000	3.960	3.960	3.504	38,400
2025-02-11	3.960	4.000	3.960	3.960	3.504	45,620
2025-02-10	3.920	4.080	3.920	3.960	3.504	59,900
2025-02-07	3.920	3.920	3.860	3.860	3.415	166,403
2025-02-06	4.040	4.040	3.800	3.920	3.468	313,524
2025-02-05	4.020	4.120	4.020	4.040	3.574	139,010
2025-02-04	4.180	4.200	4.020	4.020	3.557	237,468
2025-02-03	4.140	4.140	4.020	4.100	3.627	34,100
2025-01-31	4.140	4.160	4.000	4.120	3.645	109,750
2025-01-30	4.120	4.160	4.120	4.160	3.680	21,400
2025-01-29	4.160	4.160	4.160	4.160	3.680	4,305
2025-01-28	4.100	4.200	4.100	4.160	3.680	26,800
2025-01-27	4.060	4.100	4.060	4.080	3.610	14,000
2025-01-24	4.100	4.140	4.080	4.080	3.610	26,800
2025-01-23	4.060	4.140	4.040	4.080	3.610	91,800

← NewerPage 7 of 21 · 1,211 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.