S. Khonkaen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.360 | 4.400 | 4.360 | 4.360 | 3.857 | 21,800 |
| 2024-10-22 | 4.360 | 4.380 | 4.320 | 4.360 | 3.857 | 1,100 |
| 2024-10-21 | 4.320 | 4.380 | 4.320 | 4.360 | 3.857 | 8,413 |
| 2024-10-18 | 4.380 | 4.380 | 4.300 | 4.300 | 3.804 | 78,901 |
| 2024-10-17 | 4.340 | 4.340 | 4.320 | 4.340 | 3.840 | 36,201 |
| 2024-10-16 | 4.360 | 4.400 | 4.320 | 4.320 | 3.822 | 226,600 |
| 2024-10-15 | 4.320 | 4.360 | 4.240 | 4.320 | 3.822 | 208,000 |
| 2024-10-11 | 4.340 | 4.380 | 4.280 | 4.340 | 3.840 | 63,404 |
| 2024-10-10 | 4.360 | 4.360 | 4.320 | 4.340 | 3.840 | 128,900 |
| 2024-10-09 | 4.400 | 4.400 | 4.340 | 4.360 | 3.857 | 70,750 |
| 2024-10-08 | 4.380 | 4.400 | 4.380 | 4.400 | 3.893 | 19,400 |
| 2024-10-07 | 4.360 | 4.380 | 4.300 | 4.380 | 3.875 | 158,502 |
| 2024-10-04 | 4.400 | 4.400 | 4.360 | 4.400 | 3.893 | 27,703 |
| 2024-10-03 | 4.360 | 4.480 | 4.360 | 4.400 | 3.893 | 236,200 |
| 2024-10-02 | 4.360 | 4.380 | 4.340 | 4.360 | 3.857 | 158,400 |
| 2024-10-01 | 4.380 | 4.400 | 4.360 | 4.380 | 3.875 | 112,500 |
| 2024-09-30 | 4.380 | 4.400 | 4.360 | 4.400 | 3.893 | 80,109 |
| 2024-09-27 | 4.400 | 4.400 | 4.380 | 4.380 | 3.875 | 161,800 |
| 2024-09-26 | 4.400 | 4.420 | 4.380 | 4.400 | 3.893 | 548,328 |
| 2024-09-25 | 4.400 | 4.400 | 4.380 | 4.400 | 3.893 | 246,700 |
| 2024-09-24 | 4.400 | 4.400 | 4.360 | 4.380 | 3.875 | 58,704 |
| 2024-09-23 | 4.440 | 4.440 | 4.360 | 4.400 | 3.893 | 71,817 |
| 2024-09-20 | 4.340 | 4.500 | 4.340 | 4.420 | 3.910 | 80,276 |
| 2024-09-19 | 4.380 | 4.380 | 4.100 | 4.360 | 3.857 | 236,374 |
| 2024-09-18 | 4.400 | 4.420 | 4.380 | 4.380 | 3.875 | 88,500 |
| 2024-09-17 | 4.400 | 4.500 | 4.340 | 4.400 | 3.893 | 317,829 |
| 2024-09-16 | 4.480 | 4.520 | 4.360 | 4.360 | 3.857 | 655,601 |
| 2024-09-13 | 4.460 | 4.520 | 4.460 | 4.500 | 3.981 | 213,501 |
| 2024-09-12 | 4.500 | 4.540 | 4.460 | 4.460 | 3.946 | 33,101 |
| 2024-09-11 | 4.620 | 4.620 | 4.480 | 4.500 | 3.981 | 218,600 |
| 2024-09-10 | 4.520 | 4.580 | 4.480 | 4.580 | 4.052 | 162,204 |
| 2024-09-09 | 4.540 | 4.540 | 4.480 | 4.520 | 3.999 | 256,500 |
| 2024-09-06 | 4.540 | 4.540 | 4.400 | 4.500 | 3.981 | 244,071 |
| 2024-09-05 | 4.560 | 4.600 | 4.540 | 4.540 | 4.017 | 30,010 |
| 2024-09-04 | 4.560 | 4.580 | 4.540 | 4.540 | 4.017 | 27,333 |
| 2024-09-03 | 4.520 | 4.580 | 4.520 | 4.560 | 4.034 | 36,305 |
| 2024-09-02 | 4.660 | 4.660 | 4.500 | 4.520 | 3.999 | 65,701 |
| 2024-08-30 | 4.460 | 4.640 | 4.460 | 4.560 | 4.034 | 142,220 |
| 2024-08-29 | 4.480 | 4.520 | 4.440 | 4.500 | 3.981 | 13,941 |
| 2024-08-28 | 4.500 | 4.540 | 4.480 | 4.520 | 3.999 | 31,122 |
| 2024-08-27 | 4.520 | 4.520 | 4.400 | 4.460 | 3.946 | 54,162 |
| 2024-08-26 | 4.420 | 4.600 | 4.420 | 4.540 | 4.017 | 101,470 |
| 2024-08-23 | 4.400 | 4.600 | 4.340 | 4.420 | 3.910 | 98,400 |
| 2024-08-22 | 4.380 | 4.400 | 4.380 | 4.400 | 3.893 | 32,603 |
| 2024-08-21 | 4.460 | 4.460 | 4.340 | 4.380 | 3.875 | 14,400 |
| 2024-08-20 | 4.420 | 4.440 | 4.300 | 4.380 | 3.875 | 31,061 |
| 2024-08-19 | 4.320 | 4.380 | 4.320 | 4.320 | 3.822 | 17,900 |
| 2024-08-16 | 4.320 | 4.340 | 4.300 | 4.340 | 3.840 | 9,301 |
| 2024-08-15 | 4.280 | 4.300 | 4.240 | 4.280 | 3.787 | 25,630 |
| 2024-08-14 | 4.320 | 4.340 | 4.280 | 4.280 | 3.787 | 64,403 |
| 2024-08-13 | 4.400 | 4.580 | 4.300 | 4.300 | 3.804 | 90,200 |
| 2024-08-09 | 4.400 | 4.520 | 4.380 | 4.400 | 3.893 | 201,078 |
| 2024-08-08 | 4.260 | 4.320 | 4.100 | 4.180 | 3.698 | 215,401 |
| 2024-08-07 | 4.180 | 4.360 | 4.180 | 4.260 | 3.769 | 13,400 |
| 2024-08-06 | 4.340 | 4.340 | 4.120 | 4.180 | 3.698 | 74,016 |
| 2024-08-05 | 4.360 | 4.360 | 4.200 | 4.220 | 3.734 | 61,200 |
| 2024-08-02 | 4.360 | 4.460 | 4.360 | 4.380 | 3.875 | 23,904 |
| 2024-08-01 | 4.300 | 4.400 | 4.300 | 4.380 | 3.875 | 49,200 |
| 2024-07-31 | 4.380 | 4.460 | 4.360 | 4.400 | 3.893 | 16,600 |
| 2024-07-30 | 4.380 | 4.480 | 4.360 | 4.380 | 3.875 | 40,700 |
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.