S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	4.080	4.100	4.020	4.060	3.592	82,610
2025-01-21	4.140	4.140	4.000	4.120	3.645	62,600
2025-01-20	4.160	4.180	4.060	4.140	3.663	164,802
2025-01-17	4.160	4.200	4.140	4.140	3.663	41,900
2025-01-16	4.160	4.200	4.160	4.180	3.698	32,221
2025-01-15	4.200	4.200	4.200	4.200	3.716	22,300
2025-01-14	4.220	4.220	4.200	4.200	3.716	24,200
2025-01-13	4.160	4.200	4.140	4.200	3.716	60,200
2025-01-10	4.180	4.220	4.180	4.220	3.734	74,689
2025-01-09	4.240	4.280	4.200	4.200	3.716	114,915
2025-01-08	4.320	4.320	4.240	4.260	3.769	34,432
2025-01-07	4.280	4.300	4.280	4.280	3.787	18,200
2025-01-06	4.280	4.320	4.260	4.260	3.769	110,501
2025-01-03	4.340	4.340	4.280	4.280	3.787	21,900
2025-01-02	4.220	4.300	4.220	4.300	3.804	133,000
2024-12-30	4.260	4.280	4.220	4.280	3.787	34,120
2024-12-27	4.220	4.260	4.220	4.260	3.769	14,200
2024-12-26	4.200	4.260	4.200	4.260	3.769	6,201
2024-12-25	4.220	4.280	4.200	4.260	3.769	17,912
2024-12-24	4.200	4.240	4.200	4.220	3.734	16,519
2024-12-23	4.280	4.280	4.220	4.220	3.734	37,017
2024-12-20	4.220	4.260	4.200	4.220	3.734	56,112
2024-12-19	4.220	4.280	4.220	4.280	3.787	67,100
2024-12-18	4.240	4.260	4.200	4.220	3.734	90,901
2024-12-17	4.260	4.260	4.220	4.240	3.751	81,500
2024-12-16	4.260	4.280	4.240	4.280	3.787	98,500
2024-12-13	4.280	4.300	4.280	4.280	3.787	44,706
2024-12-12	4.280	4.300	4.260	4.280	3.787	82,802
2024-12-11	4.340	4.340	4.260	4.280	3.787	50,200
2024-12-09	4.340	4.360	4.280	4.300	3.804	23,100
2024-12-06	4.300	4.300	4.260	4.300	3.804	67,001
2024-12-04	4.340	4.340	4.300	4.300	3.804	2,300
2024-12-03	4.280	4.320	4.280	4.280	3.787	43,017
2024-12-02	4.260	4.300	4.260	4.280	3.787	46,118
2024-11-29	4.300	4.320	4.260	4.260	3.769	37,216
2024-11-28	4.300	4.300	4.260	4.300	3.804	60,600
2024-11-27	4.320	4.360	4.280	4.300	3.804	46,400
2024-11-26	4.380	4.380	4.300	4.300	3.804	22,500
2024-11-25	4.300	4.340	4.300	4.300	3.804	42,301
2024-11-22	4.340	4.340	4.320	4.320	3.822	47,300
2024-11-21	4.300	4.380	4.300	4.360	3.857	38,404
2024-11-20	4.360	4.360	4.320	4.340	3.840	15,000
2024-11-19	4.440	4.440	4.300	4.320	3.822	197,700
2024-11-18	4.360	4.460	4.360	4.400	3.893	102,858
2024-11-15	4.400	4.420	4.340	4.360	3.857	144,601
2024-11-14	4.400	4.420	4.340	4.420	3.910	55,401
2024-11-13	4.480	4.480	4.360	4.360	3.857	167,510
2024-11-12	4.320	4.320	4.280	4.280	3.787	146,396
2024-11-11	4.380	4.380	4.320	4.320	3.822	44,002
2024-11-08	4.400	4.400	4.300	4.340	3.840	119,906
2024-11-07	4.360	4.380	4.340	4.360	3.857	76,501
2024-11-06	4.360	4.400	4.360	4.360	3.857	30,311
2024-11-05	4.440	4.440	4.340	4.360	3.857	144,300
2024-11-04	4.360	4.380	4.360	4.380	3.875	23,430
2024-11-01	4.400	4.420	4.380	4.380	3.875	164,518
2024-10-31	4.400	4.420	4.380	4.380	3.875	17,180
2024-10-30	4.400	4.420	4.380	4.380	3.875	82,901
2024-10-29	4.400	4.420	4.380	4.420	3.910	14,409
2024-10-28	4.400	4.400	4.400	4.400	3.893	5,601
2024-10-25	4.360	4.380	4.320	4.360	3.857	26,801

← NewerPage 8 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.