S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 6.050 | 6.150 | 6.000 | 6.100 | 5.686 | 154,885 |
| 2024-07-18 | 6.200 | 6.200 | 6.050 | 6.150 | 5.733 | 194,008 |
| 2024-07-17 | 6.200 | 6.300 | 6.050 | 6.050 | 5.640 | 281,502 |
| 2024-07-16 | 5.850 | 6.400 | 5.850 | 6.150 | 5.733 | 1,142,124 |
| 2024-07-15 | 5.850 | 5.950 | 5.850 | 5.850 | 5.453 | 489,725 |
| 2024-07-12 | 5.750 | 5.850 | 5.650 | 5.850 | 5.453 | 296,801 |
| 2024-07-11 | 5.700 | 5.850 | 5.700 | 5.750 | 5.360 | 110,943 |
| 2024-07-10 | 5.900 | 5.900 | 5.750 | 5.750 | 5.360 | 193,206 |
| 2024-07-09 | 5.850 | 5.950 | 5.750 | 5.850 | 5.453 | 203,313 |
| 2024-07-08 | 6.050 | 6.050 | 5.800 | 5.900 | 5.500 | 355,402 |
| 2024-07-05 | 5.950 | 6.100 | 5.800 | 5.850 | 5.453 | 1,116,179 |
| 2024-07-04 | 5.500 | 6.000 | 5.400 | 5.950 | 5.547 | 1,240,208 |
| 2024-07-03 | 5.400 | 5.500 | 5.350 | 5.450 | 5.081 | 130,240 |
| 2024-07-02 | 5.350 | 5.400 | 5.250 | 5.400 | 5.034 | 235,000 |
| 2024-07-01 | 5.400 | 5.400 | 5.350 | 5.400 | 5.034 | 49,200 |
| 2024-06-28 | 5.350 | 5.500 | 5.300 | 5.300 | 4.941 | 184,301 |
| 2024-06-27 | 5.500 | 5.500 | 5.300 | 5.400 | 5.034 | 328,900 |
| 2024-06-26 | 5.300 | 5.550 | 5.300 | 5.550 | 5.174 | 84,901 |
| 2024-06-25 | 5.300 | 5.400 | 5.250 | 5.350 | 4.987 | 207,400 |
| 2024-06-24 | 5.500 | 5.700 | 5.250 | 5.300 | 4.941 | 625,402 |
| 2024-06-21 | 5.250 | 5.500 | 5.200 | 5.500 | 5.127 | 229,400 |
| 2024-06-20 | 5.450 | 5.500 | 5.250 | 5.500 | 5.127 | 50,607 |
| 2024-06-19 | 5.250 | 5.500 | 5.150 | 5.500 | 5.127 | 141,900 |
| 2024-06-18 | 5.300 | 5.400 | 5.250 | 5.250 | 4.894 | 91,600 |
| 2024-06-17 | 5.350 | 5.450 | 5.300 | 5.300 | 4.941 | 92,362 |
| 2024-06-14 | 5.500 | 5.650 | 5.400 | 5.400 | 5.034 | 57,005 |
| 2024-06-13 | 5.700 | 5.700 | 5.450 | 5.500 | 5.127 | 33,015 |
| 2024-06-12 | 5.550 | 5.850 | 5.400 | 5.700 | 5.314 | 65,102 |
| 2024-06-11 | 5.300 | 6.000 | 5.300 | 5.550 | 5.174 | 67,344 |
| 2024-06-10 | 5.500 | 5.550 | 5.300 | 5.350 | 4.987 | 124,646 |
| 2024-06-07 | 5.350 | 5.500 | 5.300 | 5.500 | 5.127 | 101,900 |
| 2024-06-06 | 5.300 | 5.400 | 5.250 | 5.400 | 5.034 | 50,500 |
| 2024-06-05 | 5.500 | 5.500 | 5.250 | 5.350 | 4.987 | 255,100 |
| 2024-06-04 | 5.500 | 5.600 | 5.500 | 5.550 | 5.174 | 360,831 |
| 2024-05-31 | 5.600 | 5.600 | 5.500 | 5.600 | 5.220 | 52,800 |
| 2024-05-30 | 5.700 | 5.700 | 5.600 | 5.600 | 5.220 | 60,621 |
| 2024-05-29 | 5.600 | 5.750 | 5.550 | 5.700 | 5.314 | 222,430 |
| 2024-05-28 | 5.550 | 5.700 | 5.550 | 5.700 | 5.314 | 46,122 |
| 2024-05-27 | 5.500 | 5.600 | 5.500 | 5.600 | 5.220 | 63,211 |
| 2024-05-24 | 5.750 | 5.750 | 5.450 | 5.600 | 5.220 | 852,683 |
| 2024-05-23 | 5.900 | 5.950 | 5.800 | 5.900 | 5.500 | 191,011 |
| 2024-05-21 | 6.050 | 6.050 | 5.800 | 5.900 | 5.500 | 443,461 |
| 2024-05-20 | 6.100 | 6.150 | 6.050 | 6.100 | 5.686 | 509,422 |
| 2024-05-17 | 5.800 | 6.150 | 5.800 | 5.900 | 5.500 | 1,048,891 |
| 2024-05-16 | 6.000 | 6.100 | 5.750 | 5.800 | 5.407 | 863,334 |
| 2024-05-15 | 6.250 | 6.250 | 5.750 | 6.100 | 5.686 | 2,715,581 |
| 2024-05-14 | 5.500 | 6.400 | 5.500 | 6.400 | 5.966 | 5,531,844 |
| 2024-05-13 | 5.100 | 5.350 | 5.050 | 5.350 | 4.987 | 785,600 |
| 2024-05-10 | 5.000 | 5.150 | 5.000 | 5.150 | 4.801 | 121,750 |
| 2024-05-09 | 5.050 | 5.250 | 5.000 | 5.050 | 4.708 | 651,000 |
| 2024-05-08 | 4.980 | 5.100 | 4.980 | 5.100 | 4.754 | 273,164 |
| 2024-05-07 | 4.980 | 5.000 | 4.900 | 4.980 | 4.642 | 347,800 |
| 2024-05-03 | 5.050 | 5.050 | 4.980 | 4.980 | 4.642 | 179,311 |
| 2024-05-02 | 5.000 | 5.000 | 4.940 | 4.980 | 4.642 | 517,811 |
| 2024-04-30 | 4.800 | 4.880 | 4.720 | 4.820 | 4.493 | 216,501 |
| 2024-04-29 | 4.600 | 5.350 | 4.600 | 4.960 | 4.624 | 776,124 |
| 2024-04-26 | 4.540 | 5.500 | 4.500 | 4.520 | 4.214 | 138,750 |
| 2024-04-25 | 4.500 | 4.500 | 4.480 | 4.500 | 4.195 | 162,700 |
| 2024-04-24 | 4.520 | 4.520 | 4.500 | 4.520 | 4.214 | 11,800 |
| 2024-04-23 | 4.520 | 4.520 | 4.500 | 4.500 | 4.195 | 29,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-12 | 0.4000 THB |
| 2024-03-12 | 0.2100 THB |
| 2023-03-13 | 0.3600 THB |
| 2022-03-10 | 0.2800 THB |
| 2020-11-30 | 0.0029 THB |
| 2020-03-11 | 0.0043 THB |
| 2019-03-13 | 0.0071 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.