S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.580
+0.020 (0.56%)
Jul 21, 2026, 2:20 PM ICT
S. Khonkaen Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 34,806 |
| Jul 17, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 61,706 |
| Jul 16, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 43,830 |
| Jul 15, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 26,520 |
| Jul 14, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 99,001 |
| Jul 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 71,437 |
| Jul 10, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | - | 94,603 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 111,770 |
| Jul 8, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 265,756 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 49,300 |
| Jul 6, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | -2.17% | 106,499 |
| Jul 3, 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 63,001 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | 13,102 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 24,106 |
| Jun 30, 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 35,787 |
| Jun 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 4,414 |
| Jun 26, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 19,084 |
| Jun 25, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 69,910 |
| Jun 24, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 29,603 |
| Jun 23, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | 8,800 |
| Jun 22, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | 41,100 |
| Jun 19, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 4,000 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 51,512 |
| Jun 17, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 20,528 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 18,882 |
| Jun 15, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 71,802 |
| Jun 12, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 10,701 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | 14,301 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 62,354 |
| Jun 9, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -0.57% | 113,421 |
| Jun 8, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 66,402 |
| Jun 5, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 72,901 |
| Jun 4, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 84,008 |
| Jun 2, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 34,230 |
| 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 |