Singapore markets open in 2 hours 14 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,305.20 +8.06 (+0.19%) Dow
34,152.01 +239.61 (+0.71%) Nasdaq
13,102.55 -25.55 (-0.19%) BTC-USD
23,862.20 -225.12 (-0.93%) CMC Crypto 200
569.15 -2.76 (-0.48%)
S. Khonkaen Foods Public Company Limited (SORKON.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | 475,700 |
| 15 Aug 2022 | 5.60 | 5.60 | 5.10 | 5.25 | 5.25 | 1,144,500 |
| 11 Aug 2022 | 5.20 | 5.45 | 5.10 | 5.45 | 5.45 | 543,300 |
| 10 Aug 2022 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | 218,500 |
| 09 Aug 2022 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | 287,200 |
| 08 Aug 2022 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 208,400 |
| 05 Aug 2022 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 95,300 |
| 04 Aug 2022 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | 171,300 |
| 03 Aug 2022 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 163,000 |
| 02 Aug 2022 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 409,400 |
| 01 Aug 2022 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 214,300 |
| 27 Jul 2022 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 123,700 |
| 26 Jul 2022 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | 193,100 |
| 25 Jul 2022 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 314,600 |
| 22 Jul 2022 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 144,000 |
| 21 Jul 2022 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 127,400 |
| 20 Jul 2022 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 98,500 |
| 19 Jul 2022 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 700,700 |
| 18 Jul 2022 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 246,200 |
| 15 Jul 2022 | 5.20 | 5.45 | 5.15 | 5.30 | 5.30 | 585,800 |
| 14 Jul 2022 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 383,900 |
| 12 Jul 2022 | 5.15 | 5.30 | 5.10 | 5.15 | 5.15 | 340,200 |
| 11 Jul 2022 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 280,000 |
| 08 Jul 2022 | 5.20 | 5.35 | 5.10 | 5.15 | 5.15 | 602,400 |
| 07 Jul 2022 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | 437,100 |
| 06 Jul 2022 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | 631,300 |
| 05 Jul 2022 | 5.55 | 5.65 | 5.10 | 5.20 | 5.20 | 1,847,400 |
| 04 Jul 2022 | 5.55 | 5.80 | 5.50 | 5.50 | 5.50 | 1,357,100 |
| 01 Jul 2022 | 5.65 | 5.75 | 5.50 | 5.55 | 5.55 | 1,446,400 |
| 30 Jun 2022 | 5.45 | 6.15 | 5.45 | 5.65 | 5.65 | 6,895,100 |
| 29 Jun 2022 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 444,300 |
| 28 Jun 2022 | 5.55 | 5.60 | 5.35 | 5.60 | 5.60 | 1,027,100 |
| 27 Jun 2022 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | 1,878,700 |
| 24 Jun 2022 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 1,006,000 |
| 23 Jun 2022 | 5.25 | 5.60 | 5.25 | 5.25 | 5.25 | 3,588,200 |
| 22 Jun 2022 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 1,109,000 |
| 21 Jun 2022 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 624,000 |
| 20 Jun 2022 | 5.30 | 5.50 | 5.15 | 5.25 | 5.25 | 589,500 |
| 17 Jun 2022 | 5.20 | 5.40 | 5.05 | 5.25 | 5.25 | 1,305,100 |
| 16 Jun 2022 | 5.55 | 5.65 | 5.10 | 5.20 | 5.20 | 2,563,700 |
| 15 Jun 2022 | 5.60 | 5.75 | 5.50 | 5.50 | 5.50 | 1,364,400 |
| 14 Jun 2022 | 5.80 | 5.95 | 5.65 | 5.65 | 5.65 | 3,203,900 |
| 13 Jun 2022 | 5.65 | 5.85 | 5.45 | 5.80 | 5.80 | 2,552,100 |
| 10 Jun 2022 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | 2,484,000 |
| 09 Jun 2022 | 5.70 | 6.30 | 5.60 | 5.85 | 5.85 | 9,099,700 |
| 08 Jun 2022 | 5.75 | 5.90 | 5.65 | 5.70 | 5.70 | 2,736,500 |
| 07 Jun 2022 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | 2,868,800 |
| 06 Jun 2022 | 5.70 | 6.10 | 5.55 | 5.95 | 5.95 | 8,083,400 |
| 02 Jun 2022 | 5.85 | 5.90 | 5.50 | 5.70 | 5.70 | 4,188,500 |
| 01 Jun 2022 | 5.20 | 6.80 | 5.20 | 5.80 | 5.80 | 22,810,100 |
| 31 May 2022 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | 260,000 |
| 30 May 2022 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 1,017,000 |
| 27 May 2022 | 5.30 | 5.40 | 5.15 | 5.25 | 5.25 | 1,558,700 |
| 26 May 2022 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 1,233,600 |
| 25 May 2022 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 131,800 |
| 24 May 2022 | 4.92 | 5.05 | 4.88 | 5.00 | 5.00 | 1,193,300 |
| 23 May 2022 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 421,700 |
| 20 May 2022 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 238,300 |
| 19 May 2022 | 4.82 | 4.90 | 4.80 | 4.84 | 4.84 | 947,500 |
| 18 May 2022 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 306,900 |
| 17 May 2022 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | 458,600 |
| 13 May 2022 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | 385,900 |
| 12 May 2022 | 4.92 | 4.92 | 4.82 | 4.84 | 4.84 | 350,200 |
| 11 May 2022 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | 165,700 |
| 10 May 2022 | 4.78 | 4.94 | 4.74 | 4.90 | 4.90 | 757,700 |
| 09 May 2022 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | 659,300 |
| 06 May 2022 | 4.80 | 4.92 | 4.80 | 4.82 | 4.82 | 1,023,400 |
| 06 May 2022 | 0.15 Dividend | |||||
| 05 May 2022 | 4.96 | 5.00 | 4.96 | 4.96 | 4.81 | 1,033,500 |
| 03 May 2022 | 4.96 | 5.00 | 4.92 | 4.96 | 4.81 | 638,900 |
| 29 Apr 2022 | 4.98 | 5.05 | 4.96 | 4.98 | 4.83 | 740,000 |
| 28 Apr 2022 | 4.98 | 4.98 | 4.92 | 4.98 | 4.83 | 341,300 |
| 27 Apr 2022 | 4.94 | 4.98 | 4.90 | 4.94 | 4.79 | 1,259,700 |
| 26 Apr 2022 | 5.05 | 5.05 | 4.96 | 4.96 | 4.81 | 1,027,200 |
| 25 Apr 2022 | 4.98 | 5.05 | 4.98 | 5.00 | 4.85 | 344,800 |
| 22 Apr 2022 | 5.05 | 5.10 | 4.98 | 5.00 | 4.85 | 2,267,600 |
| 21 Apr 2022 | 5.05 | 5.10 | 5.00 | 5.10 | 4.95 | 364,300 |
| 20 Apr 2022 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | 426,400 |
| 19 Apr 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 4.90 | 567,000 |
| 18 Apr 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 260,700 |
| 12 Apr 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 665,400 |
| 11 Apr 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 314,200 |
| 08 Apr 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 4.90 | 326,200 |
| 07 Apr 2022 | 5.00 | 5.05 | 4.96 | 5.05 | 4.90 | 757,100 |
| 05 Apr 2022 | 5.10 | 5.10 | 5.00 | 5.00 | 4.85 | 451,200 |
| 04 Apr 2022 | 5.05 | 5.10 | 5.00 | 5.10 | 4.95 | 459,200 |
| 01 Apr 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 4.90 | 491,500 |
| 31 Mar 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 4.90 | 183,800 |
| 30 Mar 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 4.90 | 501,600 |
| 29 Mar 2022 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | 596,300 |
| 28 Mar 2022 | 5.00 | 5.05 | 4.98 | 5.05 | 4.90 | 356,600 |
| 25 Mar 2022 | 5.15 | 5.15 | 4.98 | 5.00 | 4.85 | 2,191,300 |
| 24 Mar 2022 | 5.10 | 5.20 | 5.05 | 5.15 | 4.99 | 1,792,500 |
| 23 Mar 2022 | 5.25 | 5.30 | 5.10 | 5.10 | 4.95 | 540,900 |
| 22 Mar 2022 | 5.30 | 5.40 | 5.10 | 5.25 | 5.09 | 1,714,400 |
| 21 Mar 2022 | 5.00 | 5.50 | 4.98 | 5.30 | 5.14 | 5,018,400 |
| 18 Mar 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 957,400 |
| 17 Mar 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 413,900 |
| 16 Mar 2022 | 5.00 | 5.00 | 4.94 | 5.00 | 4.85 | 475,400 |
| 15 Mar 2022 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | 1,097,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
