Thailand - Delayed Quote THB

S. Khonkaen Foods Public Company Limited (SORKON.BK)

4.3200

-0.0200

(-0.46%)

At close: April 11 at 4:37:26 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	4.3000	4.3400	4.2800	4.3200	4.3200	1,469,900
Apr 10, 2025	4.3000	4.3400	4.2800	4.3400	4.3400	3,329,500
Apr 9, 2025	4.3000	4.3200	4.2600	4.2800	4.2800	581,400
Apr 8, 2025	4.3400	4.3600	4.1000	4.2600	4.2600	725,200
Apr 4, 2025	4.3800	4.3800	4.3600	4.3600	4.3600	178,700
Apr 3, 2025	4.3800	4.4000	4.3800	4.4000	4.4000	26,500
Apr 2, 2025	4.4000	4.4000	4.3400	4.4000	4.4000	832,500
Apr 1, 2025	4.4000	4.4200	4.3600	4.4000	4.4000	257,600
Mar 31, 2025	4.4400	4.4400	4.3800	4.4000	4.4000	418,000
Mar 28, 2025	4.4400	4.4400	4.4200	4.4400	4.4400	73,200
Mar 27, 2025	4.4600	4.4600	4.4400	4.4400	4.4400	111,200
Mar 26, 2025	4.4200	4.4400	4.4200	4.4400	4.4400	16,500
Mar 25, 2025	4.4000	4.4600	4.4000	4.4600	4.4600	198,100
Mar 24, 2025	4.4200	4.4400	4.4200	4.4200	4.4200	28,700
Mar 21, 2025	4.4400	4.4400	4.4000	4.4200	4.4200	99,800
Mar 20, 2025	4.4200	4.4200	4.4000	4.4200	4.4200	151,800
Mar 19, 2025	4.4000	4.4200	4.3400	4.3800	4.3800	282,200
Mar 18, 2025	4.4000	4.4000	4.3800	4.4000	4.4000	322,100
Mar 17, 2025	4.3600	4.4200	4.3200	4.4000	4.4000	143,000
Mar 14, 2025	4.3600	4.4200	4.3600	4.4000	4.4000	51,900
Mar 13, 2025	4.4200	4.4200	4.3600	4.3600	4.3600	58,400
Mar 12, 2025	4.3600	4.3800	4.3400	4.3400	4.3400	110,900
Mar 11, 2025	4.4000	4.4200	4.3600	4.4200	4.4200	5,300
Mar 10, 2025	4.4200	4.4400	4.4000	4.4000	4.4000	62,100
Mar 7, 2025	4.4000	4.4000	4.3400	4.4000	4.4000	70,100
Mar 6, 2025	4.4400	4.5000	4.4200	4.4200	4.4200	69,100
Mar 5, 2025	4.4400	4.4400	4.3800	4.4000	4.4000	188,700
Mar 4, 2025	4.4000	4.4800	4.4000	4.4400	4.4400	58,300
Mar 3, 2025	4.5000	4.5000	4.3800	4.4000	4.4000	299,100
Feb 28, 2025	4.3800	4.4200	4.3400	4.3600	4.3600	108,700
Feb 27, 2025	4.2400	4.4000	4.2200	4.3200	4.3200	96,400
Feb 26, 2025	4.1800	4.2400	4.1800	4.2400	4.2400	43,600
Feb 25, 2025	4.2000	4.2000	4.1600	4.1800	4.1800	33,700
Feb 24, 2025	4.1800	4.2200	4.0600	4.2000	4.2000	59,900
Feb 21, 2025	4.1600	4.1600	4.0800	4.1200	4.1200	22,500
Feb 20, 2025	4.0800	4.1800	4.0800	4.1000	4.1000	23,100
Feb 19, 2025	4.0400	4.1000	4.0400	4.0800	4.0800	63,100
Feb 18, 2025	3.9800	4.1000	3.9800	4.0400	4.0400	22,400
Feb 17, 2025	4.0000	4.0000	3.9800	4.0000	4.0000	9,500
Feb 14, 2025	3.9800	4.0000	3.9600	3.9800	3.9800	18,700
Feb 13, 2025	3.9600	4.0000	3.9600	3.9600	3.9600	38,400
Feb 11, 2025	3.9600	4.0000	3.9600	3.9600	3.9600	45,600
Feb 10, 2025	3.9200	4.0800	3.9200	3.9600	3.9600	59,900
Feb 7, 2025	3.9200	3.9200	3.8600	3.8600	3.8600	166,400
Feb 6, 2025	4.0400	4.0400	3.8000	3.9200	3.9200	313,500
Feb 5, 2025	4.0200	4.1200	4.0200	4.0400	4.0400	139,000
Feb 4, 2025	4.1800	4.2000	4.0200	4.0200	4.0200	237,400
Feb 3, 2025	4.1400	4.1400	4.0200	4.1000	4.1000	33,200
Jan 31, 2025	4.1400	4.1600	4.0000	4.1200	4.1200	109,700
Jan 30, 2025	4.1200	4.1600	4.1200	4.1600	4.1600	21,400
Jan 29, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	4,300
Jan 28, 2025	4.1000	4.2000	4.1000	4.1600	4.1600	26,800
Jan 27, 2025	4.0600	4.1000	4.0600	4.0800	4.0800	14,000
Jan 24, 2025	4.1000	4.1400	4.0800	4.0800	4.0800	26,800
Jan 23, 2025	4.0600	4.1400	4.0400	4.0800	4.0800	91,800
Jan 22, 2025	4.0800	4.1000	4.0200	4.0600	4.0600	82,600
Jan 21, 2025	4.1400	4.1400	4.0000	4.1200	4.1200	62,600
Jan 20, 2025	4.1600	4.1800	4.0600	4.1400	4.1400	164,800
Jan 17, 2025	4.1600	4.2000	4.1400	4.1400	4.1400	41,900
Jan 16, 2025	4.1600	4.2000	4.1600	4.1800	4.1800	32,200
Jan 15, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	22,300
Jan 14, 2025	4.2200	4.2200	4.2000	4.2000	4.2000	24,200
Jan 13, 2025	4.1600	4.2000	4.1400	4.2000	4.2000	60,200
Jan 10, 2025	4.1800	4.2200	4.1800	4.2200	4.2200	74,600
Jan 9, 2025	4.2400	4.2800	4.2000	4.2000	4.2000	114,900
Jan 8, 2025	4.3200	4.3200	4.2400	4.2600	4.2600	34,400
Jan 7, 2025	4.2800	4.3000	4.2800	4.2800	4.2800	18,200
Jan 6, 2025	4.2800	4.3200	4.2600	4.2600	4.2600	110,500
Jan 3, 2025	4.3400	4.3400	4.2800	4.2800	4.2800	21,900
Jan 2, 2025	4.2200	4.3000	4.2200	4.3000	4.3000	133,000
Dec 30, 2024	4.2600	4.2800	4.2200	4.2800	4.2800	34,100
Dec 27, 2024	4.2200	4.2600	4.2200	4.2600	4.2600	14,200
Dec 26, 2024	4.2000	4.2600	4.2000	4.2600	4.2600	6,200
Dec 25, 2024	4.2200	4.2800	4.2000	4.2600	4.2600	17,900
Dec 24, 2024	4.2000	4.2400	4.2000	4.2200	4.2200	16,500
Dec 23, 2024	4.2800	4.2800	4.2200	4.2200	4.2200	37,000
Dec 20, 2024	4.2200	4.2600	4.2000	4.2200	4.2200	56,100
Dec 19, 2024	4.2200	4.2800	4.2200	4.2800	4.2800	67,100
Dec 18, 2024	4.2400	4.2600	4.2000	4.2200	4.2200	90,800
Dec 17, 2024	4.2600	4.2600	4.2200	4.2400	4.2400	81,500
Dec 16, 2024	4.2600	4.2800	4.2400	4.2800	4.2800	98,500
Dec 13, 2024	4.2800	4.3000	4.2800	4.2800	4.2800	44,700
Dec 12, 2024	4.2800	4.3000	4.2600	4.2800	4.2800	82,800
Dec 11, 2024	4.3400	4.3400	4.2600	4.2800	4.2800	50,200
Dec 9, 2024	4.3400	4.3600	4.2800	4.3000	4.3000	23,100
Dec 6, 2024	4.3000	4.3000	4.2600	4.3000	4.3000	67,000
Dec 4, 2024	4.3400	4.3400	4.3000	4.3000	4.3000	2,300
Dec 3, 2024	4.2800	4.3200	4.2800	4.2800	4.2800	43,000
Dec 2, 2024	4.2600	4.3000	4.2600	4.2800	4.2800	46,100
Nov 29, 2024	4.3000	4.3200	4.2600	4.2600	4.2600	37,200
Nov 28, 2024	4.3000	4.3000	4.2600	4.3000	4.3000	60,600
Nov 27, 2024	4.3200	4.3600	4.2800	4.3000	4.3000	46,400
Nov 26, 2024	4.3800	4.3800	4.3000	4.3000	4.3000	22,500
Nov 25, 2024	4.3000	4.3400	4.3000	4.3000	4.3000	42,300
Nov 22, 2024	4.3400	4.3400	4.3200	4.3200	4.3200	47,300
Nov 21, 2024	4.3000	4.3800	4.3000	4.3600	4.3600	38,300
Nov 20, 2024	4.3600	4.3600	4.3200	4.3400	4.3400	15,000
Nov 19, 2024	4.4400	4.4400	4.3000	4.3200	4.3200	197,700
Nov 18, 2024	4.3600	4.4600	4.3600	4.4000	4.4000	97,800
Nov 15, 2024	4.4000	4.4200	4.3400	4.3600	4.3600	144,600
Nov 14, 2024	4.4000	4.4200	4.3400	4.4200	4.4200	55,400
Nov 13, 2024	4.4800	4.4800	4.3600	4.3600	4.3600	167,500
Nov 12, 2024	4.3200	4.3200	4.2800	4.2800	4.2800	146,300
Nov 11, 2024	4.3800	4.3800	4.3200	4.3200	4.3200	44,000
Nov 8, 2024	4.4000	4.4000	4.3000	4.3400	4.3400	119,900
Nov 7, 2024	4.3600	4.3800	4.3400	4.3600	4.3600	76,500
Nov 6, 2024	4.3600	4.4000	4.3600	4.3600	4.3600	30,300
Nov 5, 2024	4.4400	4.4400	4.3400	4.3600	4.3600	144,300
Nov 4, 2024	4.3600	4.3800	4.3600	4.3800	4.3800	23,400
Nov 1, 2024	4.4000	4.4200	4.3800	4.3800	4.3800	164,500
Oct 31, 2024	4.4000	4.4200	4.3800	4.3800	4.3800	17,100
Oct 30, 2024	4.4000	4.4200	4.3800	4.3800	4.3800	82,900
Oct 29, 2024	4.4000	4.4200	4.3800	4.4200	4.4200	14,400
Oct 28, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	5,600
Oct 25, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Oct 24, 2024	4.3600	4.4000	4.3600	4.3600	4.3600	21,800
Oct 22, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Oct 21, 2024	4.3200	4.3800	4.3200	4.3600	4.3600	8,400
Oct 18, 2024	4.3800	4.3800	4.3000	4.3000	4.3000	78,900
Oct 17, 2024	4.3400	4.3400	4.3200	4.3400	4.3400	36,200
Oct 16, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Oct 15, 2024	4.3200	4.3600	4.2400	4.3200	4.3200	205,400
Oct 11, 2024	4.3400	4.3800	4.2800	4.3400	4.3400	63,400
Oct 10, 2024	4.3600	4.3600	4.3200	4.3400	4.3400	128,900
Oct 9, 2024	4.3800	4.4000	4.3400	4.3600	4.3600	70,200
Oct 8, 2024	4.3800	4.4000	4.3800	4.4000	4.4000	19,400
Oct 7, 2024	4.3600	4.3800	4.3000	4.3800	4.3800	158,500
Oct 4, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Oct 3, 2024	4.3600	4.4800	4.3600	4.4000	4.4000	236,200
Oct 2, 2024	4.3600	4.3800	4.3400	4.3600	4.3600	158,400
Oct 1, 2024	4.3800	4.4000	4.3600	4.3800	4.3800	112,500
Sep 30, 2024	4.3800	4.4000	4.3600	4.4000	4.4000	80,100
Sep 27, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Sep 26, 2024	4.4000	4.4200	4.3800	4.4000	4.4000	548,300
Sep 25, 2024	4.4000	4.4000	4.3800	4.4000	4.4000	246,700
Sep 24, 2024	4.4000	4.4000	4.3600	4.3800	4.3800	58,700
Sep 23, 2024	4.4400	4.4400	4.3600	4.4000	4.4000	71,800
Sep 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 13, 2024	4.4600	4.5200	4.4600	4.5000	4.5000	213,500
Sep 12, 2024	4.5000	4.5400	4.4600	4.4600	4.4600	33,100
Sep 11, 2024	4.6200	4.6200	4.4800	4.5000	4.5000	218,600
Sep 10, 2024	4.5200	4.5800	4.4800	4.5800	4.5800	162,200
Sep 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 6, 2024	4.5400	4.5400	4.4000	4.5000	4.5000	243,900
Sep 5, 2024	4.5600	4.6000	4.5400	4.5400	4.5400	30,000
Sep 4, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Sep 3, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Sep 2, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Aug 30, 2024	4.4600	4.6400	4.4600	4.5600	4.5600	142,200
Aug 29, 2024	4.4800	4.5200	4.4400	4.5000	4.5000	13,900
Aug 28, 2024	4.5000	4.5400	4.4800	4.5200	4.5200	31,100
Aug 27, 2024	4.5200	4.5200	4.4000	4.4600	4.4600	54,100
Aug 26, 2024	4.4200	4.6000	4.4200	4.5400	4.5400	82,100
Aug 23, 2024	4.4000	4.6000	4.3400	4.4200	4.4200	98,400
Aug 22, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Aug 21, 2024	4.4600	4.4600	4.3400	4.3800	4.3800	14,400
Aug 20, 2024	4.4200	4.4400	4.3000	4.3800	4.3800	31,000
Aug 19, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Aug 16, 2024	4.3200	4.3400	4.3000	4.3400	4.3400	9,300
Aug 15, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 14, 2024	4.3200	4.3400	4.2800	4.2800	4.2800	64,400
Aug 13, 2024	4.4000	4.5800	4.3000	4.3000	4.3000	90,200
Aug 9, 2024	4.4000	4.5200	4.3800	4.4000	4.4000	201,000
Aug 8, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Aug 7, 2024	4.1800	4.3600	4.1800	4.2600	4.2600	13,400
Aug 6, 2024	4.3400	4.3400	4.1200	4.1800	4.1800	73,900
Aug 5, 2024	4.3600	4.3600	4.2000	4.2200	4.2200	61,200
Aug 2, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Aug 1, 2024	4.3000	4.4000	4.3000	4.3800	4.3800	49,200
Jul 31, 2024	4.3800	4.4600	4.3600	4.4000	4.4000	16,600
Jul 30, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Jul 26, 2024	4.3400	4.4800	4.2000	4.3600	4.3600	56,300
Jul 25, 2024	4.3400	4.4600	4.3400	4.3600	4.3600	25,000
Jul 24, 2024	4.3800	4.4800	4.3800	4.4600	4.4600	28,200
Jul 23, 2024	4.5200	4.5200	4.4000	4.4000	4.4000	61,800
Jul 19, 2024	4.6000	4.6000	4.4800	4.4800	4.4800	23,900
Jul 18, 2024	4.4200	4.5800	4.4000	4.5400	4.5400	18,400
Jul 17, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Jul 16, 2024	4.4400	4.5800	4.3800	4.3800	4.3800	61,300
Jul 15, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Jul 12, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Jul 11, 2024	4.5600	4.6800	4.4600	4.5600	4.5600	52,600
Jul 10, 2024	4.6000	4.6600	4.5200	4.5600	4.5600	19,900
Jul 9, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Jul 8, 2024	4.4800	4.7800	4.4600	4.6000	4.6000	35,800
Jul 5, 2024	4.5600	4.5600	4.4600	4.4800	4.4800	4,100
Jul 4, 2024	4.4600	4.4600	4.4400	4.4400	4.4400	39,000
Jul 3, 2024	4.4600	4.6200	4.4600	4.4600	4.4600	12,000
Jul 2, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	8,800
Jul 1, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Jun 28, 2024	4.6600	4.6600	4.4800	4.4800	4.4800	22,700
Jun 27, 2024	4.5400	4.6000	4.5200	4.5800	4.5800	39,700
Jun 26, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jun 25, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jun 24, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jun 21, 2024	4.5000	4.5400	4.5000	4.5200	4.5200	45,600
Jun 20, 2024	4.4800	4.5000	4.4400	4.5000	4.5000	10,700
Jun 19, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jun 18, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jun 17, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Jun 14, 2024	4.5200	4.5600	4.4400	4.4400	4.4400	144,200
Jun 13, 2024	4.5200	4.5400	4.4800	4.5400	4.5400	21,600
Jun 12, 2024	4.4600	4.5000	4.4200	4.5000	4.5000	45,900
Jun 11, 2024	4.3600	4.4200	4.3600	4.4200	4.4200	22,200
Jun 10, 2024	4.4200	4.4200	4.2800	4.3600	4.3600	59,100
Jun 7, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Jun 6, 2024	4.5400	4.5600	4.4600	4.4600	4.4600	35,400
Jun 5, 2024	4.4800	4.5200	4.4800	4.5200	4.5200	12,100
Jun 4, 2024	4.5000	4.5400	4.4800	4.5000	4.5000	25,500
May 31, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
May 30, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
May 29, 2024	4.5800	4.5800	4.5000	4.5600	4.5600	35,700
May 28, 2024	4.6000	4.6000	4.4800	4.6000	4.6000	27,200
May 27, 2024	4.5400	4.5800	4.5400	4.5800	4.5800	31,200
May 24, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
May 23, 2024	4.6000	4.6000	4.5000	4.6000	4.6000	194,500
May 21, 2024	4.6600	4.6600	4.5600	4.6200	4.6200	91,300
May 20, 2024	4.6400	4.6400	4.6400	4.6400	4.6400	-
May 17, 2024	4.6200	4.6800	4.6000	4.6400	4.6400	78,000
May 16, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
May 15, 2024	4.6200	4.6600	4.5800	4.6000	4.6000	189,100
May 14, 2024	4.7200	4.7800	4.6200	4.6200	4.6200	284,200
May 13, 2024	4.6200	4.6400	4.5800	4.6400	4.6400	31,700
May 10, 2024	4.6400	4.6600	4.6400	4.6400	4.6400	66,800
May 9, 2024	4.6200	4.6400	4.6000	4.6400	4.6400	26,100
May 8, 2024	4.6800	4.7000	4.5400	4.6400	4.6400	151,700
May 7, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
May 3, 2024	4.5800	4.6000	4.5600	4.6000	4.6000	38,200
May 2, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Apr 30, 2024	4.5400	4.6600	4.5400	4.5800	4.5800	22,400
Apr 29, 2024	0.2000 Dividend
Apr 29, 2024	4.4600	4.5800	4.4400	4.5200	4.5200	63,600
Apr 26, 2024	4.6400	4.7200	4.6400	4.6600	4.4600	94,200
Apr 25, 2024	4.7000	4.7200	4.6600	4.6600	4.4600	41,700
Apr 24, 2024	4.6400	4.6400	4.6400	4.6400	4.4409	-
Apr 23, 2024	4.6200	4.6600	4.5200	4.6400	4.4409	746,200
Apr 22, 2024	4.5800	4.6400	4.5600	4.5600	4.3643	36,600
Apr 19, 2024	4.6200	4.6200	4.6200	4.6200	4.4217	-
Apr 18, 2024	4.6200	4.6200	4.6200	4.6200	4.4217	-
Apr 17, 2024	4.6200	4.6200	4.6200	4.6200	4.4217	-
Apr 11, 2024	4.7200	4.7200	4.5400	4.6200	4.4217	126,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

S. Khonkaen Foods Public Company Limited (SORKON.BK)