S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	4.400	4.400	4.380	4.400	3.918	47,902
2023-07-24	4.380	4.400	4.360	4.400	3.918	44,001
2023-07-21	4.380	4.400	4.380	4.380	3.900	169,401
2023-07-20	4.400	4.400	4.380	4.400	3.918	112,804
2023-07-19	4.440	4.440	4.400	4.420	3.936	101,600
2023-07-18	4.440	4.440	4.400	4.400	3.918	73,648
2023-07-17	4.420	4.420	4.380	4.400	3.918	89,764
2023-07-14	4.380	4.440	4.380	4.400	3.918	48,600
2023-07-13	4.380	4.380	4.360	4.360	3.882	156,210
2023-07-12	4.380	4.380	4.360	4.360	3.882	174,300
2023-07-11	4.380	4.380	4.360	4.380	3.900	185,901
2023-07-10	4.360	4.380	4.360	4.380	3.900	57,800
2023-07-07	4.380	4.380	4.360	4.380	3.900	143,705
2023-07-06	4.380	4.400	4.340	4.360	3.882	230,631
2023-07-05	4.380	4.400	4.360	4.380	3.900	424,100
2023-07-04	4.360	4.400	4.360	4.360	3.882	265,000
2023-07-03	4.380	4.380	4.340	4.360	3.882	231,930
2023-06-30	4.400	4.420	4.360	4.400	3.918	173,800
2023-06-29	4.320	4.380	4.300	4.380	3.900	60,201
2023-06-28	4.380	4.400	4.320	4.360	3.882	198,700
2023-06-27	4.400	4.400	4.340	4.360	3.882	205,294
2023-06-26	4.380	4.400	4.380	4.380	3.900	211,000
2023-06-23	4.400	4.420	4.380	4.380	3.900	98,000
2023-06-22	4.380	4.400	4.380	4.400	3.918	236,702
2023-06-21	4.400	4.400	4.380	4.400	3.918	219,400
2023-06-20	4.400	4.420	4.360	4.400	3.918	201,101
2023-06-19	4.420	4.420	4.380	4.400	3.918	81,900
2023-06-16	4.420	4.460	4.400	4.400	3.918	117,100
2023-06-15	4.500	4.500	4.400	4.420	3.936	74,303
2023-06-14	4.520	4.520	4.400	4.480	3.989	210,132
2023-06-13	4.500	4.500	4.460	4.480	3.989	26,201
2023-06-12	4.480	4.480	4.380	4.480	3.989	98,505
2023-06-09	4.400	4.460	4.360	4.440	3.953	275,200
2023-06-08	4.360	4.420	4.360	4.380	3.900	116,302
2023-06-07	4.400	4.440	4.400	4.420	3.936	52,407
2023-06-06	4.580	4.580	4.400	4.400	3.918	77,501
2023-06-02	4.380	4.400	4.360	4.400	3.918	57,129
2023-06-01	4.440	4.440	4.380	4.400	3.918	92,100
2023-05-31	4.360	4.440	4.360	4.420	3.936	170,900
2023-05-30	4.400	4.420	4.380	4.380	3.900	71,001
2023-05-29	4.400	4.420	4.380	4.400	3.918	60,602
2023-05-26	4.400	4.420	4.380	4.400	3.918	189,923
2023-05-25	4.480	4.480	4.380	4.400	3.918	41,600
2023-05-24	4.400	4.420	4.360	4.420	3.936	235,302
2023-05-23	4.500	4.500	4.360	4.400	3.918	209,321
2023-05-22	4.220	4.780	4.220	4.420	3.936	700,699
2023-05-19	4.360	4.360	4.300	4.320	3.846	106,501
2023-05-18	4.360	4.360	4.300	4.300	3.829	103,000
2023-05-17	4.320	4.360	4.280	4.300	3.829	19,489
2023-05-16	4.320	4.380	4.260	4.300	3.829	141,554
2023-05-15	4.300	4.340	4.220	4.320	3.846	218,501
2023-05-12	4.320	4.380	4.300	4.340	3.864	218,215
2023-05-11	4.480	4.500	4.320	4.320	3.846	2,074,024
2023-05-10	4.720	4.780	4.720	4.780	4.256	55,401
2023-05-09	4.800	4.800	4.720	4.720	4.203	122,003
2023-05-08	4.800	4.800	4.680	4.700	4.185	63,800
2023-05-03	4.620	4.720	4.620	4.700	4.185	49,001
2023-05-02	4.660	4.740	4.660	4.700	4.185	214,200
2023-04-28	4.780	4.820	4.720	4.780	4.256	81,501
2023-04-27	4.940	4.940	4.680	4.780	4.256	109,056

← NewerPage 14 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.