S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	5.400	5.400	5.150	5.250	4.363	713,237
2023-01-25	5.400	5.450	5.250	5.350	4.446	1,249,015
2023-01-24	5.550	5.550	5.400	5.400	4.488	380,689
2023-01-23	5.350	5.600	5.350	5.500	4.571	1,329,478
2023-01-20	5.550	5.550	5.350	5.350	4.446	1,093,669
2023-01-19	5.150	5.550	5.150	5.550	4.612	2,153,976
2023-01-18	5.200	5.250	5.050	5.150	4.280	710,837
2023-01-17	5.050	5.200	5.000	5.150	4.280	1,218,936
2023-01-16	4.940	5.100	4.880	5.000	4.155	1,281,401
2023-01-13	4.900	4.920	4.860	4.920	4.089	316,492
2023-01-12	4.880	4.920	4.860	4.920	4.089	229,620
2023-01-11	4.880	4.960	4.840	4.880	4.055	449,608
2023-01-10	4.920	4.920	4.860	4.860	4.039	285,058
2023-01-09	4.740	4.900	4.740	4.900	4.072	253,500
2023-01-06	4.780	4.800	4.760	4.780	3.972	93,901
2023-01-05	4.840	4.840	4.740	4.760	3.956	237,150
2023-01-04	4.880	4.880	4.800	4.800	3.989	702,143
2023-01-03	4.840	4.960	4.800	4.880	4.055	353,500
2022-12-30	4.920	4.940	4.760	4.860	4.039	583,926
2022-12-29	4.780	4.900	4.740	4.880	4.055	1,030,202
2022-12-28	4.680	4.760	4.640	4.720	3.922	400,601
2022-12-27	4.540	4.640	4.540	4.620	3.839	490,515
2022-12-26	4.520	4.580	4.520	4.540	3.773	265,762
2022-12-23	4.540	4.540	4.460	4.520	3.756	1,098,413
2022-12-22	4.480	4.560	4.460	4.560	3.789	231,300
2022-12-21	4.480	4.520	4.460	4.480	3.723	152,101
2022-12-20	4.480	4.520	4.480	4.480	3.723	210,302
2022-12-19	4.480	4.500	4.460	4.500	3.740	65,411
2022-12-16	4.520	4.520	4.460	4.480	3.723	256,624
2022-12-15	4.520	4.520	4.500	4.500	3.740	179,400
2022-12-14	4.500	4.520	4.500	4.520	3.756	113,400
2022-12-13	4.500	4.540	4.500	4.500	3.740	143,603
2022-12-09	4.540	4.540	4.480	4.520	3.756	62,000
2022-12-08	4.560	4.580	4.460	4.480	3.723	439,804
2022-12-07	4.600	4.600	4.520	4.560	3.789	203,901
2022-12-06	4.560	4.640	4.540	4.560	3.789	545,505
2022-12-02	4.580	4.580	4.520	4.560	3.789	103,302
2022-12-01	4.480	4.600	4.480	4.560	3.789	546,318
2022-11-30	4.440	4.480	4.420	4.480	3.723	743,703
2022-11-29	4.460	4.460	4.420	4.440	3.690	230,355
2022-11-28	4.460	4.460	4.420	4.440	3.690	328,611
2022-11-25	4.440	4.460	4.420	4.460	3.706	667,900
2022-11-24	4.480	4.480	4.420	4.440	3.690	515,201
2022-11-23	4.480	4.500	4.420	4.500	3.740	536,203
2022-11-22	4.480	4.500	4.460	4.460	3.706	327,000
2022-11-21	4.520	4.520	4.460	4.480	3.723	624,925
2022-11-18	4.540	4.600	4.480	4.540	3.773	1,114,426
2022-11-17	4.700	4.700	4.460	4.540	3.773	2,905,957
2022-11-16	4.640	4.700	4.640	4.700	3.906	315,916
2022-11-15	4.700	4.700	4.660	4.700	3.906	919,320
2022-11-14	4.800	4.860	4.660	4.720	3.922	1,947,038
2022-11-11	4.920	4.920	4.860	4.920	4.089	792,504
2022-11-10	4.940	4.960	4.900	4.920	4.089	794,021
2022-11-09	4.960	4.980	4.940	4.980	4.139	472,800
2022-11-08	5.000	5.050	4.960	5.000	4.155	806,530
2022-11-07	5.050	5.100	5.000	5.050	4.197	316,902
2022-11-04	5.050	5.050	5.000	5.000	4.155	209,615
2022-11-03	4.980	5.050	4.920	5.000	4.155	885,350
2022-11-02	5.050	5.050	4.960	4.980	4.139	1,015,799
2022-11-01	5.000	5.050	4.980	5.000	4.155	656,102

← NewerPage 16 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.