S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	4.140	4.160	4.000	4.100	3.651	66,271
2023-10-20	4.180	4.180	4.060	4.140	3.686	60,433
2023-10-19	4.220	4.220	4.120	4.180	3.722	143,100
2023-10-18	4.220	4.260	4.180	4.220	3.757	104,531
2023-10-17	4.280	4.280	4.220	4.220	3.757	21,200
2023-10-16	4.280	4.280	4.220	4.240	3.775	156,812
2023-10-12	4.300	4.320	4.260	4.280	3.811	80,200
2023-10-11	4.300	4.320	4.280	4.300	3.829	51,101
2023-10-10	4.300	4.320	4.260	4.300	3.829	90,849
2023-10-09	4.340	4.340	4.300	4.300	3.829	65,703
2023-10-06	4.360	4.360	4.320	4.340	3.864	16,300
2023-10-05	4.300	4.360	4.300	4.320	3.846	66,700
2023-10-04	4.340	4.360	4.320	4.360	3.882	69,700
2023-10-03	4.360	4.360	4.280	4.320	3.846	139,506
2023-10-02	4.360	4.360	4.320	4.360	3.882	21,704
2023-09-29	4.340	4.360	4.320	4.360	3.882	76,601
2023-09-28	4.360	4.380	4.320	4.340	3.864	55,203
2023-09-27	4.360	4.400	4.300	4.380	3.900	134,239
2023-09-26	4.400	4.400	4.360	4.380	3.900	87,800
2023-09-25	4.380	4.420	4.340	4.400	3.918	140,933
2023-09-22	4.400	4.400	4.400	4.400	3.918	27,200
2023-09-21	4.380	4.400	4.380	4.400	3.918	11,900
2023-09-20	4.380	4.400	4.360	4.380	3.900	85,400
2023-09-19	4.400	4.420	4.360	4.360	3.882	69,926
2023-09-18	4.420	4.420	4.400	4.400	3.918	48,700
2023-09-15	4.400	4.420	4.380	4.400	3.918	49,200
2023-09-14	4.400	4.400	4.380	4.400	3.918	28,422
2023-09-13	4.420	4.420	4.380	4.400	3.918	91,308
2023-09-12	4.420	4.440	4.400	4.420	3.936	91,930
2023-09-11	4.440	4.440	4.400	4.420	3.936	22,439
2023-09-08	4.420	4.420	4.400	4.420	3.936	42,603
2023-09-07	4.400	4.420	4.380	4.420	3.936	52,281
2023-09-06	4.380	4.420	4.380	4.400	3.918	35,603
2023-09-05	4.380	4.400	4.380	4.400	3.918	35,700
2023-09-04	4.460	4.460	4.380	4.380	3.900	148,000
2023-09-01	4.480	4.480	4.400	4.460	3.971	167,500
2023-08-31	4.500	4.500	4.440	4.480	3.989	348,750
2023-08-30	4.400	4.540	4.380	4.500	4.007	434,623
2023-08-29	4.440	4.440	4.380	4.420	3.936	180,425
2023-08-28	4.440	4.460	4.420	4.440	3.953	24,433
2023-08-25	4.420	4.460	4.420	4.440	3.953	70,400
2023-08-24	4.400	4.460	4.400	4.420	3.936	110,300
2023-08-23	4.400	4.500	4.380	4.400	3.918	106,200
2023-08-22	4.380	4.520	4.380	4.380	3.900	192,333
2023-08-21	4.460	4.480	4.380	4.380	3.900	64,601
2023-08-18	4.480	4.500	4.460	4.460	3.971	37,702
2023-08-17	4.480	4.500	4.420	4.480	3.989	60,128
2023-08-16	4.440	4.480	4.440	4.480	3.989	31,000
2023-08-15	4.440	4.500	4.440	4.480	3.989	31,300
2023-08-11	4.500	4.600	4.480	4.500	4.007	320,230
2023-08-10	4.420	4.920	4.420	4.820	4.292	334,337
2023-08-09	4.400	4.440	4.380	4.400	3.918	75,206
2023-08-08	4.440	4.480	4.420	4.420	3.936	48,323
2023-08-07	4.460	4.480	4.420	4.440	3.953	34,211
2023-08-04	4.460	4.460	4.440	4.460	3.971	67,386
2023-08-03	4.440	4.460	4.420	4.460	3.971	48,710
2023-08-02	4.440	4.460	4.420	4.440	3.953	62,503
2023-07-31	4.420	4.440	4.420	4.440	3.953	61,827
2023-07-27	4.400	4.420	4.380	4.420	3.936	98,250
2023-07-26	4.380	4.400	4.380	4.400	3.918	39,369

← NewerPage 13 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.