S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.440
0.00 (0.00%)
May 29, 2026, 4:39 PM ICT
S. Khonkaen Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 93,337 |
| May 28, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 114,994 |
| May 27, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 18,101 |
| May 26, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 59,319 |
| May 25, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 82,403 |
| May 22, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 110,201 |
| May 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 67,404 |
| May 20, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 281,121 |
| May 19, 2026 | 3.48 | 3.48 | 3.38 | 3.44 | 3.44 | - | 239,909 |
| May 18, 2026 | 3.52 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 267,031 |
| May 15, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 62,768 |
| May 14, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 95,502 |
| May 13, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -2.73% | 185,040 |
| May 12, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 17,004 |
| May 11, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -1.08% | 61,020 |
| May 8, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 13,505 |
| May 7, 2026 | 3.74 | 3.78 | 3.66 | 3.72 | 3.72 | -0.80% | 350,901 |
| May 6, 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 3.75 | 2.04% | 319,267 |
| May 5, 2026 | 3.90 | 3.96 | 3.84 | 3.92 | 3.68 | 0.51% | 253,584 |
| Apr 30, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.66 | 0.52% | 45,410 |
| Apr 29, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.64 | - | 114,510 |
| Apr 28, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.64 | 0.52% | 46,901 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.62 | -1.03% | 118,112 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.66 | 0.52% | 37,432 |
| Apr 23, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.64 | -1.02% | 120,508 |
| Apr 22, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.68 | 1.03% | 101,805 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.64 | -1.02% | 71,921 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.68 | -0.51% | 55,033 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.69 | - | 55,501 |
| Apr 16, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.69 | 2.07% | 100,028 |
| Apr 10, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.62 | - | 146,505 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.62 | -0.52% | 60,700 |
| Apr 8, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.64 | - | 6,711 |
| Apr 7, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.64 | -0.51% | 103,300 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.66 | -0.51% | 84,700 |
| Apr 2, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.68 | 0.51% | 602,915 |
| Apr 1, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.66 | 1.04% | 13,723 |
| Mar 31, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.62 | - | 57,903 |
| Mar 30, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.62 | - | 175,304 |
| Mar 27, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.62 | 1.05% | 33,907 |
| Mar 26, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.58 | 1.06% | 14,403 |
| Mar 25, 2026 | 3.78 | 3.84 | 3.78 | 3.78 | 3.54 | - | 54,514 |
| Mar 24, 2026 | 3.76 | 3.82 | 3.76 | 3.78 | 3.54 | - | 56,300 |
| Mar 23, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.54 | -1.05% | 93,832 |
| Mar 20, 2026 | 3.80 | 3.82 | 3.76 | 3.82 | 3.58 | 0.53% | 34,912 |
| Mar 19, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.56 | 0.53% | 68,300 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.54 | - | 48,601 |
| Mar 17, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.54 | 0.53% | 27,200 |
| Mar 16, 2026 | 3.78 | 3.82 | 3.74 | 3.76 | 3.53 | -0.53% | 71,567 |
| Mar 13, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.54 | 0.53% | 81,604 |