Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,824.39 +206.88 (+0.33%) CMC Crypto 200
1,368.62 +56.00 (+4.26%)
S. Khonkaen Foods Public Company Limited (SORKON.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 134,408 |
| 18 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 17 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 11 Apr 2024 | 4.7200 | 4.7200 | 4.5400 | 4.6200 | 4.6200 | 126,400 |
| 10 Apr 2024 | 4.3000 | 4.8000 | 4.3000 | 4.6800 | 4.6800 | 612,300 |
| 09 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 05 Apr 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 18,500 |
| 04 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 Apr 2024 | 4.2600 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 209,600 |
| 02 Apr 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 122,800 |
| 01 Apr 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 8,400 |
| 29 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 11,800 |
| 28 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 27 Mar 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 109,100 |
| 26 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 25 Mar 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 28,500 |
| 22 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 21 Mar 2024 | 4.2200 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 105,200 |
| 20 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Mar 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 19,000 |
| 18 Mar 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2400 | 4.2400 | 61,400 |
| 15 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 14 Mar 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 113,200 |
| 13 Mar 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 34,200 |
| 12 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Mar 2024 | 4.2800 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 35,000 |
| 08 Mar 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 7,600 |
| 07 Mar 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 55,500 |
| 06 Mar 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 38,000 |
| 05 Mar 2024 | 4.1600 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 85,900 |
| 04 Mar 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 24,900 |
| 01 Mar 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 87,000 |
| 29 Feb 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2400 | 4.2400 | 35,500 |
| 28 Feb 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2400 | 4.2400 | 54,500 |
| 27 Feb 2024 | 4.3000 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 46,000 |
| 23 Feb 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 10,300 |
| 22 Feb 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 54,600 |
| 21 Feb 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | 23,800 |
| 20 Feb 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 84,200 |
| 19 Feb 2024 | 4.2000 | 4.4200 | 4.1000 | 4.3200 | 4.3200 | 161,400 |
| 16 Feb 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 215,200 |
| 15 Feb 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 66,800 |
| 14 Feb 2024 | 4.1800 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 226,100 |
| 13 Feb 2024 | 4.1800 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 120,000 |
| 12 Feb 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 72,700 |
| 09 Feb 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 54,400 |
| 08 Feb 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 29,600 |
| 07 Feb 2024 | 4.2400 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 146,800 |
| 06 Feb 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 348,900 |
| 05 Feb 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 101,400 |
| 02 Feb 2024 | 4.2600 | 4.3400 | 4.2400 | 4.2400 | 4.2400 | 11,900 |
| 01 Feb 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 63,900 |
| 31 Jan 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 17,300 |
| 30 Jan 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 23,300 |
| 29 Jan 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 3,700 |
| 26 Jan 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 29,500 |
| 25 Jan 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 122,500 |
| 24 Jan 2024 | 4.2600 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 69,000 |
| 23 Jan 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 42,600 |
| 22 Jan 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 27,700 |
| 19 Jan 2024 | 4.2000 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 72,500 |
| 18 Jan 2024 | 4.2800 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | 274,400 |
| 17 Jan 2024 | 4.3200 | 4.3400 | 4.2200 | 4.2400 | 4.2400 | 314,400 |
| 16 Jan 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 76,000 |
| 15 Jan 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 37,400 |
| 12 Jan 2024 | 4.4000 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | 9,400 |
| 11 Jan 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 36,600 |
| 10 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 5,200 |
| 09 Jan 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | 43,000 |
| 08 Jan 2024 | 4.3600 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 133,800 |
| 05 Jan 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | 78,200 |
| 04 Jan 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 136,000 |
| 03 Jan 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 161,500 |
| 28 Dec 2023 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 200,400 |
| 27 Dec 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 94,400 |
| 26 Dec 2023 | 4.2200 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 17,400 |
| 25 Dec 2023 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 77,500 |
| 22 Dec 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 81,900 |
| 21 Dec 2023 | 4.2400 | 4.2400 | 4.1600 | 4.2000 | 4.2000 | 156,200 |
| 20 Dec 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 140,300 |
| 19 Dec 2023 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 40,500 |
| 18 Dec 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 164,800 |
| 15 Dec 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 98,500 |
| 14 Dec 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 49,600 |
| 13 Dec 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 131,500 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 140,100 |
| 08 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 85,700 |
| 07 Dec 2023 | 4.3200 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 153,000 |
| 06 Dec 2023 | 4.3400 | 4.3400 | 4.2800 | 4.3200 | 4.3200 | 94,700 |
| 04 Dec 2023 | 4.2600 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 27,300 |
| 01 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 35,600 |
| 30 Nov 2023 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 44,000 |
| 29 Nov 2023 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 24,300 |
| 28 Nov 2023 | 4.3600 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 44,500 |
| 27 Nov 2023 | 4.3200 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 8,100 |
| 24 Nov 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3400 | 4.3400 | 31,300 |
| 23 Nov 2023 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 42,800 |
| 22 Nov 2023 | 4.3200 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 38,200 |
| 21 Nov 2023 | 4.3200 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 58,800 |
| 20 Nov 2023 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.