S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.660	4.660	4.560	4.600	4.096	21,212
2024-01-19	4.660	4.660	4.600	4.620	4.114	33,901
2024-01-18	4.620	4.620	4.560	4.600	4.096	44,312
2024-01-17	4.660	4.660	4.580	4.600	4.096	7,902
2024-01-16	4.640	4.640	4.600	4.600	4.096	48,476
2024-01-15	4.600	4.640	4.600	4.620	4.114	52,026
2024-01-12	4.560	4.600	4.520	4.580	4.078	71,435
2024-01-11	4.660	4.660	4.580	4.580	4.078	36,904
2024-01-10	4.660	4.660	4.600	4.640	4.131	34,807
2024-01-09	4.580	4.660	4.580	4.660	4.149	80,790
2024-01-08	4.540	4.680	4.540	4.660	4.149	190,701
2024-01-05	4.560	4.660	4.520	4.600	4.096	367,776
2024-01-04	4.460	4.640	4.460	4.600	4.096	649,958
2024-01-03	4.320	4.440	4.320	4.400	3.918	153,116
2024-01-02	4.300	4.340	4.260	4.320	3.846	135,905
2023-12-28	4.200	4.280	4.200	4.280	3.811	20,365
2023-12-27	4.180	4.260	4.180	4.240	3.775	39,700
2023-12-26	4.160	4.180	4.100	4.180	3.722	79,701
2023-12-25	4.200	4.200	4.140	4.160	3.704	94,905
2023-12-22	4.260	4.260	4.160	4.160	3.704	130,361
2023-12-21	4.240	4.260	4.220	4.260	3.793	18,501
2023-12-20	4.240	4.240	4.240	4.240	3.775	2,700
2023-12-19	4.200	4.240	4.180	4.240	3.775	133,702
2023-12-18	4.220	4.280	4.180	4.240	3.775	40,800
2023-12-15	4.240	4.260	4.160	4.220	3.757	9,902
2023-12-14	4.020	4.240	4.020	4.240	3.775	169,716
2023-12-13	4.280	4.280	4.000	4.000	3.562	72,740
2023-12-12	4.280	4.280	4.260	4.280	3.811	16,408
2023-12-08	4.260	4.280	4.260	4.280	3.811	9,673
2023-12-07	4.260	4.280	4.240	4.280	3.811	34,711
2023-12-06	4.200	4.260	4.200	4.260	3.793	153,600
2023-12-04	4.220	4.240	4.200	4.220	3.757	40,810
2023-12-01	4.260	4.260	4.180	4.220	3.757	14,245
2023-11-30	4.220	4.260	4.200	4.220	3.757	64,202
2023-11-29	4.280	4.280	4.220	4.260	3.793	56,993
2023-11-28	4.300	4.300	4.260	4.280	3.811	46,000
2023-11-27	4.280	4.300	4.260	4.300	3.829	14,450
2023-11-24	4.300	4.300	4.280	4.300	3.829	12,000
2023-11-23	4.320	4.320	4.280	4.300	3.829	55,511
2023-11-22	4.360	4.360	4.300	4.320	3.846	70,014
2023-11-21	4.340	4.360	4.300	4.360	3.882	29,099
2023-11-20	4.340	4.340	4.260	4.340	3.864	59,511
2023-11-17	4.300	4.380	4.280	4.320	3.846	123,263
2023-11-16	4.280	4.280	4.240	4.280	3.811	30,502
2023-11-15	4.120	4.220	4.120	4.220	3.757	59,940
2023-11-14	4.160	4.160	4.100	4.120	3.668	85,602
2023-11-13	4.060	4.100	4.060	4.100	3.651	60,600
2023-11-10	4.120	4.140	4.040	4.060	3.615	32,801
2023-11-09	4.100	4.140	4.060	4.100	3.651	27,200
2023-11-08	4.080	4.140	4.080	4.100	3.651	85,901
2023-11-07	4.080	4.080	4.020	4.080	3.633	77,700
2023-11-06	4.080	4.140	4.040	4.080	3.633	126,046
2023-11-03	4.060	4.120	4.040	4.080	3.633	58,492
2023-11-02	4.080	4.100	4.060	4.060	3.615	47,001
2023-11-01	4.020	4.040	3.980	4.040	3.597	113,500
2023-10-31	4.040	4.100	3.980	4.000	3.562	178,001
2023-10-30	4.180	4.180	4.040	4.100	3.651	9,200
2023-10-27	4.040	4.180	4.000	4.080	3.633	41,600
2023-10-26	4.020	4.100	4.000	4.040	3.597	100,512
2023-10-25	4.100	4.160	4.100	4.160	3.704	52,100

← NewerPage 12 of 21 · 1,212 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.