S. Khonkaen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.780	4.940	4.740	4.900	4.066	757,700
2022-05-09	4.800	4.880	4.800	4.800	3.983	659,300
2022-05-06	4.800	4.920	4.800	4.820	3.999	1,023,400
2022-05-05	4.960	5.000	4.960	4.960	3.991	1,033,500
2022-05-03	4.960	5.000	4.920	4.960	3.991	638,900
2022-04-29	4.980	5.050	4.960	4.980	4.007	740,000
2022-04-28	4.980	4.980	4.920	4.980	4.007	341,300
2022-04-27	4.940	4.980	4.900	4.940	3.975	1,259,700
2022-04-26	5.050	5.050	4.960	4.960	3.991	1,027,200
2022-04-25	4.980	5.050	4.980	5.000	4.023	344,800
2022-04-22	5.050	5.100	4.980	5.000	4.023	2,267,600
2022-04-21	5.050	5.100	5.000	5.100	4.104	364,300
2022-04-20	5.050	5.100	5.000	5.050	4.064	426,400
2022-04-19	5.000	5.050	5.000	5.050	4.064	567,000
2022-04-18	5.000	5.050	4.980	5.000	4.023	260,700
2022-04-12	5.000	5.050	4.980	5.000	4.023	665,400
2022-04-11	5.000	5.050	4.980	5.000	4.023	314,200
2022-04-08	5.050	5.050	5.000	5.050	4.064	326,200
2022-04-07	5.000	5.050	4.960	5.050	4.064	757,100
2022-04-05	5.100	5.100	5.000	5.000	4.023	451,200
2022-04-04	5.050	5.100	5.000	5.100	4.104	459,200
2022-04-01	5.000	5.050	5.000	5.050	4.064	491,500
2022-03-31	5.050	5.050	5.000	5.050	4.064	183,800
2022-03-30	5.050	5.050	5.000	5.050	4.064	501,600
2022-03-29	5.050	5.100	5.000	5.050	4.064	596,300
2022-03-28	5.000	5.050	4.980	5.050	4.064	356,600
2022-03-25	5.150	5.150	4.980	5.000	4.023	2,191,300
2022-03-24	5.100	5.200	5.050	5.150	4.144	1,792,607
2022-03-23	5.250	5.300	5.100	5.100	4.104	540,934
2022-03-22	5.300	5.400	5.100	5.250	4.224	1,714,400
2022-03-21	5.000	5.500	4.980	5.300	4.265	5,018,400
2022-03-18	5.000	5.050	4.980	5.000	4.023	957,400
2022-03-17	5.000	5.050	4.980	5.000	4.023	413,900
2022-03-16	5.000	5.000	4.940	5.000	4.023	475,400
2022-03-15	5.000	5.050	4.980	5.000	4.023	1,097,800
2022-03-14	5.000	5.100	4.980	5.000	4.023	682,300
2022-03-11	4.980	5.000	4.940	5.000	4.023	322,000
2022-03-10	5.050	5.050	4.960	4.980	4.007	679,500
2022-03-09	4.900	5.050	4.900	5.000	4.023	1,532,400
2022-03-08	4.760	4.940	4.760	4.860	3.911	1,751,000
2022-03-07	4.920	4.980	4.760	4.800	3.862	985,100
2022-03-04	4.980	5.000	4.920	4.940	3.975	681,200
2022-03-03	5.050	5.050	4.960	5.000	4.023	531,300
2022-03-02	5.000	5.050	4.960	5.000	4.023	620,400
2022-03-01	4.900	5.050	4.880	5.000	4.023	1,606,500
2022-02-28	4.960	4.960	4.880	4.900	3.943	781,600
2022-02-25	5.000	5.050	4.880	4.940	3.975	901,300
2022-02-24	5.000	5.150	4.840	4.920	3.959	2,945,000
2022-02-23	4.900	5.050	4.860	5.000	4.023	2,173,900
2022-02-22	4.800	4.940	4.800	4.880	3.927	1,196,200
2022-02-21	4.840	4.860	4.820	4.840	3.895	1,123,600
2022-02-18	4.840	4.840	4.800	4.840	3.895	659,200
2022-02-17	4.820	4.860	4.800	4.840	3.895	546,800
2022-02-15	4.840	4.840	4.800	4.820	3.878	266,500
2022-02-14	4.800	4.840	4.780	4.840	3.895	522,400
2022-02-11	4.800	4.820	4.760	4.800	3.862	307,200
2022-02-10	4.800	4.820	4.780	4.820	3.878	216,600
2022-02-09	4.820	4.820	4.780	4.780	3.846	293,700
2022-02-08	4.800	4.800	4.760	4.780	3.846	304,800
2022-02-07	4.780	4.780	4.740	4.780	3.846	930,200

← NewerPage 19 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.