SET · SORKON · stock
S. Khonkaen Foods Public Company Limited (SORKON) stock price history
Every SET trading session of S. Khonkaen Foods Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SORKON adjusted close, 2000 to 2026
- THB 5.79
- All time high, 2017
- THB 3.79
- 52 week high, THB 2.82 low
- 6,248
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SORKON key facts
- S. Khonkaen Foods Public Company Limited (SORKON) closed at THB 2.98 on Nov 13, 2026 on SET.
- SORKON's all time high close is THB 5.79, set on Nov 17, 2017; its all time low close is THB 0.0511 on Aug 15, 2000.
- SORKON's 52 week range is THB 2.82 to THB 3.79.
- SORKON returned -11.7% over the year to Nov 13, 2026 and -28.1% over five years.
- Over ten years SORKON returned -25%, -2.8% a year compounded.
- SORKON's deepest drawdown was -58.6% from Jun 11, 2007 to Oct 30, 2008.
- DataCedar holds 6,248 daily sessions of SORKON history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SORKON price chart, 2000 to 2026
SORKON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -14.4% |
| 6 months | -16.3% |
| Year to date | -11.7% |
| 1 year | -11.7% |
| 3 years | -17.4% |
| 5 years | -28.1% |
| 10 years | -25.1% |
| Since Jan 4, 2000 | +4,623% |
| Compound annual growth, 26.9 years | +15.4% |
SORKON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.79 on Nov 17, 2017
- All time low close
- THB 0.0511 on Aug 15, 2000
- 52 week high
- THB 3.79 on May 6, 2026
- 52 week low
- THB 2.82 on Nov 11, 2026
- Deepest drawdown
- -58.6% from Jun 11, 2007 to Oct 30, 2008, recovered Sep 17, 2009
- Best single session
- +46.1% on Sep 23, 2002
- Worst single session
- -29.9% on Feb 7, 2005
- Volatility, 1 year annualised
- 15.5%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 47.2×
- Best calendar year
- 2012, +166%
- Worst calendar year
- 2004, -28%
SORKON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.36 | THB 3.79 | THB 2.82 | THB 2.98 | -11.7% | 18.4M | 213 |
| 2025 | THB 3.73 | THB 4.20 | THB 3.24 | THB 3.38 | -10.9% | 36.1M | 239 |
| 2024 | THB 3.62 | THB 4.23 | THB 3.45 | THB 3.79 | +4.0% | 15.7M | 242 |
| 2023 | THB 4.81 | THB 5.23 | THB 3.52 | THB 3.64 | -24.4% | 63.8M | 236 |
| 2022 | THB 4.15 | THB 5.64 | THB 3.80 | THB 4.81 | +16.1% | 203M | 241 |
| 2021 | THB 4.48 | THB 5.43 | THB 3.71 | THB 4.15 | -6.7% | 140.3M | 238 |
| 2020 | THB 3.74 | THB 4.60 | THB 3.04 | THB 4.44 | +18.8% | 6.7M | 239 |
| 2019 | THB 4.80 | THB 5.14 | THB 3.67 | THB 3.74 | -23.3% | 5.8M | 243 |
| 2018 | THB 5.66 | THB 5.75 | THB 4.47 | THB 4.88 | -13.9% | 5.7M | 245 |
| 2017 | THB 4.08 | THB 6.08 | THB 3.98 | THB 5.66 | +39.5% | 27.1M | 240 |
| 2016 | THB 4.11 | THB 4.49 | THB 3.16 | THB 4.06 | -0.3% | 41.5M | 244 |
| 2015 | THB 3.69 | THB 4.31 | THB 3.45 | THB 4.07 | +4.1% | 20M | 202 |
| 2014 | THB 3.17 | THB 4.30 | THB 2.86 | THB 3.91 | +18.7% | 42.5M | 213 |
| 2013 | THB 3.11 | THB 4.06 | THB 2.75 | THB 3.30 | +5.8% | 121.6M | 214 |
| 2012 | THB 1.17 | THB 4.08 | THB 1.02 | THB 3.12 | +165.9% | 1.3B | 228 |
| 2011 | THB 0.7638 | THB 1.27 | THB 0.7638 | THB 1.17 | +53.5% | 39.5M | 184 |
| 2010 | THB 0.2888 | THB 1.01 | THB 0.2888 | THB 0.7638 | +164.5% | 29.7M | 203 |
| 2009 | THB 0.1472 | THB 0.3438 | THB 0.1319 | THB 0.2888 | +96.2% | 21.6M | 245 |
| 2008 | THB 0.1930 | THB 0.2026 | THB 0.1042 | THB 0.1472 | -6.5% | 2.6M | 245 |
| 2007 | THB 0.1904 | THB 0.2595 | THB 0.1469 | THB 0.1574 | -17.3% | 13.3M | 246 |
| 2006 | THB 0.1402 | THB 0.2762 | THB 0.1369 | THB 0.1904 | +35.8% | 4M | 257 |
| 2005 | THB 0.1345 | THB 0.2312 | THB 0.0943 | THB 0.1402 | +4.2% | 9.1M | 245 |
| 2004 | THB 0.1861 | THB 0.1861 | THB 0.1040 | THB 0.1345 | -27.7% | 3.6M | 240 |
| 2003 | THB 0.1324 | THB 0.1861 | THB 0.0994 | THB 0.1861 | +40.5% | 10.7M | 206 |
| 2002 | THB 0.0911 | THB 0.1324 | THB 0.0862 | THB 0.1324 | +45.4% | 12.7M | 224 |
| 2001 | THB 0.0541 | THB 0.1393 | THB 0.0541 | THB 0.0911 | +68.2% | 4.6M | 244 |
| 2000 | THB 0.0631 | THB 0.1065 | THB 0.0511 | THB 0.0541 | n/a | 1.5M | 232 |
SORKON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.98 | -0.7% |
| October 2026 | THB 3.00 | -7.4% |
| September 2026 | THB 3.24 | -4.1% |
| August 2026 | THB 3.38 | -3.4% |
| July 2026 | THB 3.50 | -2.8% |
| June 2026 | THB 3.60 | +4.7% |
| May 2026 | THB 3.44 | -5.9% |
| April 2026 | THB 3.66 | +1.0% |
| March 2026 | THB 3.62 | 0.0% |
| February 2026 | THB 3.62 | +10.3% |
| January 2026 | THB 3.28 | -2.8% |
| December 2025 | THB 3.38 | +2.9% |
About the SORKON data
Daily bars. 6,248 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASORKON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SOLAR Solartron Public Company Limited
- SOLAR-R Solartron Public Company Limited
- SONIC Sonic Interfreight Public Company Limited
- SONIC-R Sonic Interfreight Public Company Limited
- SORKON-R S. Khonkaen Foods Public Company Limited
- SPA Siam Wellness Group Public Company Limited
- SPA-R Siam Wellness Group Public Company Limited
- SPACK S. Pack & Print Public Company Limited
Common questions
SORKON share price history
