S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.460
-0.040 (-1.14%)
Dec 8, 2025, 11:47 AM ICT
S. Khonkaen Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 43,130 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 29,516 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 90,499 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 28,445 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 38,800 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | 12,811 |
| Nov 26, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 77,183 |
| Nov 25, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 39,927 |
| Nov 24, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 20,392 |
| Nov 21, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 190,770 |
| Nov 20, 2025 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | - | 25,619 |
| Nov 19, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 2,298 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 2,525 |
| Nov 17, 2025 | 3.58 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 41,027 |
| Nov 14, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 193,578 |
| Nov 13, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | -2.17% | 227,943 |
| Nov 12, 2025 | 3.68 | 3.76 | 3.68 | 3.68 | 3.68 | - | 106,200 |
| Nov 11, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 96,420 |
| Nov 10, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 37,805 |
| Nov 7, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 6,700 |
| Nov 6, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 226,903 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 53,215 |
| Nov 4, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 139,050 |
| Nov 3, 2025 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 156,085 |
| Oct 31, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 44,800 |
| Oct 30, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 16,963 |
| Oct 29, 2025 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | - | 21,603 |
| Oct 28, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 31,417 |
| Oct 27, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | - | 42,906 |
| Oct 24, 2025 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 75,519 |
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 18,200 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 110,400 |
| Oct 20, 2025 | 3.76 | 3.78 | 3.70 | 3.74 | 3.74 | -0.53% | 266,630 |
| Oct 17, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 78,013 |
| Oct 16, 2025 | 3.78 | 3.80 | 3.70 | 3.74 | 3.74 | -1.58% | 458,391 |
| Oct 15, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 132,219 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -1.04% | 261,106 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 101,409 |
| Oct 9, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 89,968 |
| Oct 8, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 337,306 |
| Oct 7, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 560,586 |
| Oct 6, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 193,689 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - | 310,037 |
| Oct 2, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.52% | 413,117 |
| Oct 1, 2025 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 369,832 |
| Sep 30, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -1.01% | 156,560 |
| Sep 29, 2025 | 3.90 | 3.96 | 3.88 | 3.96 | 3.96 | 1.02% | 136,350 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 165,531 |
| Sep 25, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 446,271 |
| Sep 24, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | 68,000 |