S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.940	4.940	4.680	4.780	4.256	109,056
2023-04-26	4.740	4.780	4.660	4.680	4.167	70,916
2023-04-25	4.820	4.880	4.700	4.740	4.220	114,406
2023-04-24	4.800	4.820	4.620	4.760	4.238	208,799
2023-04-21	4.840	4.860	4.820	4.840	4.309	92,700
2023-04-20	4.860	4.860	4.820	4.840	4.309	143,181
2023-04-19	4.860	4.880	4.840	4.840	4.309	147,202
2023-04-18	4.880	4.900	4.860	4.880	4.345	103,642
2023-04-17	4.900	4.900	4.860	4.880	4.345	157,180
2023-04-12	4.900	4.900	4.880	4.900	4.363	61,000
2023-04-11	4.940	4.940	4.880	4.900	4.363	169,244
2023-04-10	4.900	4.980	4.880	4.980	4.434	52,903
2023-04-07	4.880	4.900	4.860	4.880	4.345	256,408
2023-04-05	4.940	4.940	4.860	4.880	4.345	500,800
2023-04-04	4.980	4.980	4.940	4.940	4.398	246,301
2023-04-03	4.980	5.000	4.960	4.980	4.434	233,302
2023-03-31	4.980	5.000	4.960	5.000	4.452	94,400
2023-03-30	5.000	5.000	4.960	4.980	4.434	227,900
2023-03-29	5.000	5.000	4.980	5.000	4.452	58,700
2023-03-28	4.980	5.000	4.960	5.000	4.452	349,700
2023-03-27	4.980	4.980	4.960	4.980	4.434	28,800
2023-03-24	4.980	4.980	4.960	4.980	4.434	177,000
2023-03-23	4.940	4.980	4.920	4.980	4.434	47,301
2023-03-22	4.980	5.000	4.960	4.960	4.416	210,003
2023-03-21	5.050	5.050	4.960	4.960	4.416	79,490
2023-03-20	5.050	5.050	4.980	5.000	4.452	104,235
2023-03-17	4.960	5.000	4.960	4.980	4.434	173,200
2023-03-16	4.980	5.000	4.860	5.000	4.452	374,900
2023-03-15	4.820	5.050	4.820	5.000	4.452	656,995
2023-03-14	5.000	5.000	4.780	4.820	4.292	861,262
2023-03-13	5.100	5.100	5.000	5.000	4.452	549,305
2023-03-10	5.400	5.400	5.300	5.400	4.488	1,033,701
2023-03-09	5.400	5.450	5.300	5.350	4.446	774,725
2023-03-08	5.400	5.450	5.300	5.300	4.404	421,724
2023-03-07	5.400	5.400	5.300	5.350	4.446	687,038
2023-03-03	5.250	5.350	5.250	5.300	4.404	195,506
2023-03-02	5.350	5.350	5.200	5.200	4.321	405,180
2023-03-01	5.450	5.450	5.300	5.300	4.404	515,637
2023-02-28	5.200	5.600	5.200	5.400	4.488	1,890,274
2023-02-27	5.000	5.100	4.980	5.000	4.155	1,625,900
2023-02-24	5.250	5.250	4.980	5.050	4.197	434,303
2023-02-23	5.150	5.250	5.000	5.100	4.238	242,100
2023-02-22	5.100	5.150	5.050	5.100	4.238	153,370
2023-02-21	5.150	5.250	5.100	5.200	4.321	229,600
2023-02-20	5.050	5.100	5.000	5.100	4.238	242,332
2023-02-17	5.100	5.100	4.840	5.000	4.155	780,082
2023-02-16	5.200	5.250	5.100	5.100	4.238	216,001
2023-02-15	5.100	5.250	5.000	5.200	4.321	365,457
2023-02-14	5.300	5.350	5.050	5.200	4.321	686,599
2023-02-13	5.350	5.350	5.250	5.300	4.404	141,719
2023-02-10	5.300	5.300	5.200	5.250	4.363	196,509
2023-02-09	5.350	5.400	5.200	5.250	4.363	275,700
2023-02-08	5.400	5.400	5.200	5.300	4.404	672,401
2023-02-07	5.300	5.350	5.250	5.350	4.446	149,400
2023-02-06	5.300	5.300	5.200	5.300	4.404	276,627
2023-02-03	5.350	5.350	5.200	5.250	4.363	140,828
2023-02-02	5.300	5.400	5.250	5.300	4.404	105,501
2023-02-01	5.250	5.350	5.250	5.350	4.446	191,902
2023-01-31	5.300	5.350	5.250	5.250	4.363	149,905
2023-01-30	5.450	5.450	5.250	5.350	4.446	416,740

← NewerPage 15 of 21 · 1,213 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.