S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.760
+0.020 (0.53%)
Oct 24, 2025, 12:26 PM ICT
S. Khonkaen Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 20,200 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 110,700 |
| 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% | 458,991 |
| Oct 15, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 145,919 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -1.04% | 283,506 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 102,609 |
| Oct 9, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 90,928 |
| Oct 8, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 342,291 |
| Oct 7, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 564,786 |
| 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 | - | 311,037 |
| Oct 2, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.52% | 414,017 |
| 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% | 136,450 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 167,231 |
| 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 |
| Sep 23, 2025 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 140,223 |
| Sep 22, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 55,800 |
| Sep 19, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 95,399 |
| Sep 18, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | - | 259,043 |
| Sep 17, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 55,409 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | - | 311,868 |
| Sep 15, 2025 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | - | 111,464 |
| Sep 12, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | - | 291,850 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | - | 142,750 |
| Sep 10, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 105,671 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | - | 199,120 |
| Sep 8, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 159,100 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 64,400 |
| Sep 4, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 184,740 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 15,151 |
| Sep 2, 2025 | 3.96 | 4.00 | 3.92 | 3.98 | 3.98 | 0.51% | 93,715 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 115,300 |
| Aug 29, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 79,900 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 130,000 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 64,038 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 182,300 |
| Aug 25, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 231,830 |
| Aug 22, 2025 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 147,711 |
| Aug 21, 2025 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 1.00% | 59,100 |
| Aug 20, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 25,826 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 51,418 |
| Aug 18, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 120,755 |
| Aug 15, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | 79,650 |
| Aug 14, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 143,847 |