S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.000 | 5.150 | 4.980 | 5.050 | 4.197 | 1,113,119 |
| 2022-10-28 | 5.050 | 5.100 | 5.000 | 5.000 | 4.155 | 231,700 |
| 2022-10-27 | 5.100 | 5.100 | 5.000 | 5.050 | 4.197 | 475,030 |
| 2022-10-26 | 5.050 | 5.150 | 5.050 | 5.050 | 4.197 | 295,461 |
| 2022-10-25 | 5.150 | 5.150 | 5.050 | 5.100 | 4.238 | 362,510 |
| 2022-10-21 | 5.100 | 5.200 | 5.050 | 5.100 | 4.238 | 653,800 |
| 2022-10-20 | 5.150 | 5.200 | 5.050 | 5.100 | 4.238 | 305,459 |
| 2022-10-19 | 5.200 | 5.300 | 5.100 | 5.100 | 4.238 | 414,443 |
| 2022-10-18 | 5.250 | 5.300 | 5.150 | 5.200 | 4.321 | 495,003 |
| 2022-10-17 | 5.250 | 5.350 | 5.150 | 5.200 | 4.321 | 404,102 |
| 2022-10-12 | 4.960 | 5.900 | 4.960 | 5.350 | 4.446 | 1,315,548 |
| 2022-10-11 | 5.050 | 5.050 | 4.960 | 5.000 | 4.155 | 422,401 |
| 2022-10-10 | 5.150 | 5.150 | 4.960 | 5.050 | 4.197 | 1,005,318 |
| 2022-10-07 | 5.150 | 5.200 | 5.050 | 5.150 | 4.280 | 631,725 |
| 2022-10-06 | 5.050 | 5.150 | 5.050 | 5.150 | 4.280 | 855,400 |
| 2022-10-05 | 5.050 | 5.050 | 4.980 | 5.050 | 4.197 | 375,334 |
| 2022-10-04 | 4.980 | 5.050 | 4.960 | 5.000 | 4.155 | 900,703 |
| 2022-10-03 | 4.980 | 5.050 | 4.880 | 4.980 | 4.139 | 1,655,105 |
| 2022-09-30 | 5.050 | 5.050 | 4.920 | 5.050 | 4.197 | 1,052,519 |
| 2022-09-29 | 5.150 | 5.200 | 5.000 | 5.050 | 4.197 | 1,033,506 |
| 2022-09-28 | 5.050 | 5.100 | 5.000 | 5.100 | 4.238 | 1,216,077 |
| 2022-09-27 | 5.350 | 5.400 | 5.000 | 5.000 | 4.155 | 3,402,020 |
| 2022-09-26 | 5.500 | 5.550 | 5.300 | 5.300 | 4.404 | 2,114,147 |
| 2022-09-23 | 5.600 | 5.600 | 5.450 | 5.500 | 4.571 | 1,025,464 |
| 2022-09-22 | 5.500 | 5.600 | 5.500 | 5.550 | 4.612 | 616,292 |
| 2022-09-21 | 5.600 | 5.600 | 5.500 | 5.500 | 4.571 | 657,675 |
| 2022-09-20 | 5.650 | 5.700 | 5.550 | 5.550 | 4.612 | 546,601 |
| 2022-09-19 | 5.650 | 5.650 | 5.550 | 5.550 | 4.612 | 677,608 |
| 2022-09-16 | 5.700 | 5.750 | 5.600 | 5.650 | 4.695 | 1,040,714 |
| 2022-09-15 | 5.800 | 5.800 | 5.650 | 5.750 | 4.778 | 1,199,259 |
| 2022-09-14 | 5.750 | 5.800 | 5.700 | 5.750 | 4.778 | 497,547 |
| 2022-09-13 | 5.700 | 5.900 | 5.650 | 5.800 | 4.820 | 1,982,668 |
| 2022-09-12 | 5.850 | 5.850 | 5.650 | 5.650 | 4.695 | 1,260,701 |
| 2022-09-09 | 5.700 | 5.800 | 5.700 | 5.750 | 4.778 | 890,262 |
| 2022-09-08 | 5.750 | 5.850 | 5.700 | 5.700 | 4.737 | 600,217 |
| 2022-09-07 | 5.850 | 5.950 | 5.700 | 5.750 | 4.778 | 1,337,538 |
| 2022-09-06 | 6.000 | 6.050 | 5.700 | 5.850 | 4.861 | 3,443,988 |
| 2022-09-05 | 5.650 | 6.050 | 5.500 | 5.900 | 4.903 | 2,061,289 |
| 2022-09-02 | 5.550 | 5.650 | 5.550 | 5.650 | 4.695 | 345,500 |
| 2022-09-01 | 5.650 | 5.700 | 5.500 | 5.600 | 4.654 | 916,400 |
| 2022-08-31 | 5.900 | 5.900 | 5.600 | 5.650 | 4.695 | 1,258,663 |
| 2022-08-30 | 5.700 | 5.900 | 5.700 | 5.850 | 4.861 | 946,702 |
| 2022-08-29 | 5.600 | 5.750 | 5.600 | 5.650 | 4.695 | 873,733 |
| 2022-08-26 | 5.950 | 6.100 | 5.800 | 5.800 | 4.820 | 2,372,505 |
| 2022-08-25 | 5.550 | 6.100 | 5.550 | 6.000 | 4.986 | 3,837,847 |
| 2022-08-24 | 5.500 | 5.650 | 5.500 | 5.550 | 4.612 | 1,788,625 |
| 2022-08-23 | 5.550 | 5.700 | 5.450 | 5.500 | 4.571 | 3,278,823 |
| 2022-08-22 | 5.800 | 5.900 | 5.600 | 5.650 | 4.695 | 2,499,107 |
| 2022-08-19 | 5.950 | 5.950 | 5.800 | 5.850 | 4.861 | 651,716 |
| 2022-08-18 | 5.750 | 5.950 | 5.700 | 5.900 | 4.903 | 1,831,435 |
| 2022-08-17 | 5.700 | 5.900 | 5.600 | 5.800 | 4.820 | 1,676,962 |
| 2022-08-16 | 5.650 | 5.750 | 5.600 | 5.700 | 4.737 | 1,159,823 |
| 2022-08-15 | 5.700 | 5.800 | 5.450 | 5.650 | 4.695 | 6,586,081 |
| 2022-08-11 | 6.200 | 6.300 | 6.050 | 6.150 | 5.111 | 1,855,319 |
| 2022-08-10 | 6.350 | 6.350 | 6.150 | 6.150 | 5.111 | 1,088,000 |
| 2022-08-09 | 6.550 | 6.600 | 6.200 | 6.350 | 5.277 | 2,102,960 |
| 2022-08-08 | 6.650 | 6.750 | 6.450 | 6.500 | 5.402 | 3,484,034 |
| 2022-08-05 | 6.200 | 6.650 | 6.150 | 6.550 | 5.443 | 3,310,549 |
| 2022-08-04 | 6.200 | 6.250 | 6.100 | 6.200 | 5.152 | 1,114,418 |
| 2022-08-03 | 6.150 | 6.250 | 6.100 | 6.150 | 5.111 | 573,100 |
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.