S.Kijchai Enterprise Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	4.040	4.520	4.040	4.500	4.195	49,208
2024-04-19	4.460	4.540	4.040	4.500	4.195	55,708
2024-04-18	4.500	4.540	4.500	4.520	4.214	5,703
2024-04-17	4.520	4.520	4.460	4.520	4.214	43,700
2024-04-11	4.480	4.500	4.480	4.500	4.195	14,751
2024-04-10	4.540	4.560	4.480	4.540	4.232	66,100
2024-04-09	4.460	4.540	4.460	4.500	4.195	112,700
2024-04-05	4.540	4.540	4.480	4.540	4.232	19,311
2024-04-04	4.480	4.540	4.460	4.480	4.176	156,300
2024-04-03	4.500	4.520	4.500	4.500	4.195	64,200
2024-04-02	4.480	4.520	4.480	4.480	4.176	117,200
2024-04-01	4.440	4.520	4.440	4.480	4.176	11,700
2024-03-29	4.540	4.540	4.440	4.500	4.195	198,800
2024-03-28	4.520	4.540	4.480	4.500	4.195	33,410
2024-03-27	4.500	4.520	4.480	4.520	4.214	20,999
2024-03-26	4.500	4.500	4.480	4.500	4.195	53,903
2024-03-25	4.480	4.520	4.480	4.500	4.195	15,000
2024-03-22	4.480	4.540	4.460	4.500	4.195	45,601
2024-03-21	4.440	4.520	4.440	4.500	4.195	11,900
2024-03-20	4.440	4.520	4.440	4.440	4.139	102,002
2024-03-19	4.520	4.520	4.480	4.480	4.176	20,800
2024-03-18	4.520	4.520	4.460	4.460	4.158	50,008
2024-03-15	4.520	4.540	4.500	4.520	4.214	31,939
2024-03-14	4.460	4.500	4.440	4.440	4.139	61,000
2024-03-13	4.460	4.480	4.460	4.480	4.176	63,200
2024-03-12	4.460	4.520	4.460	4.480	4.176	287,500
2024-03-11	4.680	4.700	4.640	4.680	4.167	120,002
2024-03-08	4.680	4.700	4.660	4.680	4.167	49,400
2024-03-07	4.740	4.740	4.640	4.680	4.167	34,401
2024-03-06	4.800	4.800	4.640	4.680	4.167	98,302
2024-03-05	4.660	4.680	4.660	4.680	4.167	29,141
2024-03-04	4.720	4.920	4.660	4.660	4.149	222,614
2024-03-01	4.780	4.780	4.660	4.720	4.203	124,400
2024-02-29	4.660	4.700	4.600	4.700	4.185	190,000
2024-02-28	4.680	4.700	4.620	4.620	4.114	253,045
2024-02-27	4.620	4.720	4.620	4.680	4.167	90,044
2024-02-23	4.620	4.700	4.620	4.620	4.114	153,129
2024-02-22	4.620	4.680	4.600	4.620	4.114	65,701
2024-02-21	4.680	4.680	4.620	4.620	4.114	44,628
2024-02-20	4.700	4.700	4.600	4.680	4.167	42,546
2024-02-19	4.700	4.720	4.700	4.720	4.203	28,302
2024-02-16	4.800	4.800	4.680	4.720	4.203	24,717
2024-02-15	4.800	4.820	4.780	4.780	4.256	102,600
2024-02-14	4.720	4.820	4.680	4.820	4.292	151,700
2024-02-13	4.740	4.760	4.700	4.720	4.203	115,790
2024-02-12	4.700	4.720	4.680	4.720	4.203	57,600
2024-02-09	4.700	4.700	4.640	4.680	4.167	4,008
2024-02-08	4.660	4.760	4.600	4.680	4.167	22,951
2024-02-07	4.680	4.680	4.640	4.660	4.149	25,383
2024-02-06	4.680	4.700	4.660	4.660	4.149	62,100
2024-02-05	4.700	4.700	4.640	4.700	4.185	106,941
2024-02-02	4.660	4.700	4.660	4.680	4.167	93,680
2024-02-01	4.700	4.720	4.680	4.680	4.167	145,042
2024-01-31	4.680	4.740	4.660	4.680	4.167	123,600
2024-01-30	4.620	4.720	4.600	4.720	4.203	426,304
2024-01-29	4.600	4.620	4.580	4.600	4.096	90,950
2024-01-26	4.540	4.640	4.540	4.600	4.096	40,076
2024-01-25	4.600	4.600	4.520	4.580	4.078	41,611
2024-01-24	4.560	4.600	4.560	4.600	4.096	25,450
2024-01-23	4.620	4.620	4.560	4.560	4.060	83,420

← NewerPage 11 of 21 · 1,207 trading daysOlder →

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.