S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
Sep 17, 2025, 3:42 PM ICT
S. Khonkaen Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | - | 110,221 |
| Aug 8, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 122,700 |
| Aug 7, 2025 | 4.02 | 4.16 | 4.02 | 4.08 | 4.08 | 1.49% | 99,601 |
| Aug 6, 2025 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | - | 519,272 |
| Aug 5, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 117,160 |
| Aug 4, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | - | 135,652 |
| Aug 1, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 200,752 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 90,499 |
| Jul 30, 2025 | 3.98 | 4.04 | 3.98 | 3.98 | 3.98 | - | 196,700 |
| Jul 29, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 35,529 |
| Jul 25, 2025 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | 1.02% | 169,107 |
| Jul 24, 2025 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 915,006 |
| Jul 23, 2025 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 176,206 |
| Jul 22, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 79,804 |
| Jul 21, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 267,208 |
| Jul 18, 2025 | 3.96 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 165,122 |
| Jul 17, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 262,530 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 50,200 |
| Jul 15, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 81,529 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 267,959 |
| Jul 11, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 103,301 |
| Jul 9, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 53,900 |
| Jul 8, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 64,699 |
| Jul 7, 2025 | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -1.97% | 157,109 |
| Jul 4, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 19,102 |
| Jul 3, 2025 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | 0.99% | 57,700 |