S. Khonkaen Foods PCL (BKK:SORKON)
Thailand · Delayed Price · Currency is THB 3.200
-0.020 (-0.62%)
Sep 23, 2026, 2:51 PM ICT
S. Khonkaen Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | - | - | 27,885 |
| Sep 22, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 230,102 |
| Sep 21, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 144,775 |
| Sep 18, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | - | 218,900 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 163,800 |
| Sep 16, 2026 | 3.34 | 3.36 | 3.18 | 3.28 | 3.28 | -2.38% | 385,011 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | 330,706 |
| Sep 14, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 249,255 |
| Sep 11, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 13,801 |
| Sep 10, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 91,705 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 245,142 |
| Sep 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 24,207 |
| Sep 7, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | - | 45,786 |
| Sep 4, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 28,948 |
| Sep 3, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 102,204 |
| Sep 2, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 55,922 |
| Sep 1, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 179,200 |
| Aug 31, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 109,402 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 139,102 |
| Aug 27, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | - | 158,916 |
| Aug 26, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 26,610 |
| Aug 25, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 40,345 |
| Aug 24, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 64,207 |
| Aug 21, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | 522,696 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 117,512 |
| Aug 19, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 88,928 |
| Aug 18, 2026 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | -0.57% | 237,443 |
| Aug 17, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | - | 36,115 |
| Aug 14, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | 73,300 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 78,400 |
| Aug 11, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | -1.13% | 44,404 |
| Aug 10, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 35,205 |
| Aug 7, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 16,100 |
| Aug 6, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | - | 29,906 |
| Aug 5, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | 18,610 |
| Aug 4, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 45,150 |
| Aug 3, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 44,304 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 206,320 |
| Jul 30, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 50,050 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 20,816 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | 207,202 |
| Jul 23, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | - | 115,126 |
| Jul 22, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 50,500 |
| Jul 21, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 83,310 |
| 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 |