S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.780
-0.080 (-2.07%)
Mar 2, 2026, 4:35 PM ICT
S. Khonkaen Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | - | -2.59% | 221,718 |
| Feb 27, 2026 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | - | 231,467 |
| Feb 26, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 80,570 |
| Feb 25, 2026 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 3.23% | 256,807 |
| Feb 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 68,823 |
| Feb 23, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | - | 57,643 |
| Feb 20, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 60,404 |
| Feb 19, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -1.06% | 207,223 |
| Feb 18, 2026 | 3.76 | 3.78 | 3.70 | 3.76 | 3.76 | - | 55,008 |
| Feb 17, 2026 | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | 4.44% | 105,308 |
| Feb 16, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | 1.12% | 104,710 |
| Feb 13, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 78,011 |
| Feb 12, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 241,254 |
| Feb 11, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | - | 130,603 |
| Feb 10, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | 80,401 |
| Feb 9, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 83,957 |
| Feb 6, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 41,617 |
| Feb 5, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 5,207 |
| Feb 4, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 19,200 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 17,510 |
| Feb 2, 2026 | 3.50 | 3.54 | 3.44 | 3.50 | 3.50 | - | 35,534 |
| Jan 30, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 6,424 |
| Jan 29, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | -0.57% | 107,064 |
| Jan 28, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 50,005 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | - | 27,978 |
| Jan 26, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | 57,416 |
| Jan 23, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 12,801 |
| Jan 22, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 41,103 |
| Jan 21, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | - | 80,159 |
| Jan 20, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | - | 48,838 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 85,101 |
| Jan 16, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 24,636 |
| Jan 15, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | - | 108,002 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 51,516 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -1.14% | 214,305 |
| Jan 12, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 20,030 |
| Jan 9, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 73,912 |
| Jan 8, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 25,300 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | - | 84,705 |
| Jan 6, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 56,000 |
| Jan 5, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 85,104 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 69,900 |
| Dec 29, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | 2.29% | 125,837 |
| Dec 26, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 22,513 |
| Dec 25, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 23,510 |
| Dec 24, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 1.14% | 29,656 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | 57,912 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 132,734 |
| Dec 19, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 16,102 |
| Dec 18, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 27,801 |