S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.300	6.300	6.150	6.150	5.111	1,101,341
2022-08-01	6.250	6.350	6.250	6.300	5.235	1,897,311
2022-07-27	6.250	6.350	6.150	6.250	5.194	630,700
2022-07-26	6.350	6.450	6.250	6.250	5.194	865,544
2022-07-25	6.300	6.400	6.200	6.350	5.277	670,802
2022-07-22	6.300	6.450	6.150	6.250	5.194	609,602
2022-07-21	6.250	6.400	6.200	6.300	5.235	610,832
2022-07-20	6.250	6.350	6.200	6.250	5.194	385,050
2022-07-19	6.300	6.350	6.100	6.300	5.235	725,314
2022-07-18	6.450	6.450	6.200	6.250	5.194	1,067,607
2022-07-15	6.350	6.550	6.150	6.400	5.319	357,792
2022-07-14	6.400	6.600	6.350	6.350	5.277	548,533
2022-07-12	6.350	6.450	6.250	6.450	5.360	257,500
2022-07-11	6.250	6.450	6.250	6.350	5.277	356,104
2022-07-08	6.450	6.500	6.250	6.250	5.194	499,100
2022-07-07	6.300	6.500	6.200	6.400	5.319	663,600
2022-07-06	6.300	6.450	6.000	6.250	5.194	1,829,884
2022-07-05	6.450	6.600	6.300	6.350	5.277	1,061,735
2022-07-04	6.550	6.650	6.450	6.450	5.360	930,581
2022-07-01	6.700	6.750	6.500	6.550	5.443	1,483,546
2022-06-30	6.850	6.950	6.700	6.700	5.568	818,748
2022-06-29	6.950	7.000	6.850	6.850	5.693	596,048
2022-06-28	6.950	7.050	6.850	6.900	5.734	722,016
2022-06-27	6.750	7.000	6.750	6.950	5.776	1,004,106
2022-06-24	6.750	6.850	6.700	6.750	5.609	717,857
2022-06-23	6.800	6.950	6.700	6.750	5.609	543,203
2022-06-22	6.900	6.950	6.750	6.750	5.609	867,502
2022-06-21	6.950	7.000	6.850	6.900	5.734	942,001
2022-06-20	6.950	6.950	6.800	6.850	5.693	718,251
2022-06-17	6.950	7.200	6.850	6.950	5.776	849,425
2022-06-16	7.000	7.200	6.900	6.950	5.776	2,053,547
2022-06-15	7.200	7.300	6.950	6.950	5.776	3,278,809
2022-06-14	7.200	7.400	7.150	7.150	5.942	1,500,545
2022-06-13	7.400	7.550	7.200	7.250	6.025	1,459,039
2022-06-10	7.500	7.650	7.500	7.550	6.274	1,354,442
2022-06-09	7.650	7.750	7.500	7.550	6.274	2,984,412
2022-06-08	7.700	7.800	7.650	7.700	6.399	1,096,917
2022-06-07	7.700	7.800	7.650	7.700	6.399	1,373,914
2022-06-06	7.650	7.800	7.550	7.750	6.440	1,199,152
2022-06-02	8.000	8.050	7.600	7.700	6.399	6,317,882
2022-06-01	8.050	8.200	7.950	8.000	6.648	2,270,525
2022-05-31	8.100	8.150	7.950	8.100	6.731	1,335,057
2022-05-30	8.200	8.300	8.100	8.100	6.731	2,427,366
2022-05-27	8.150	8.300	8.100	8.150	6.773	1,388,909
2022-05-26	7.950	8.300	7.900	8.250	6.856	3,767,284
2022-05-25	8.250	8.300	8.000	8.050	6.690	3,437,331
2022-05-24	8.200	8.350	8.200	8.200	6.814	1,369,045
2022-05-23	8.300	8.350	8.100	8.200	6.814	1,777,166
2022-05-20	8.250	8.300	8.150	8.200	6.814	1,393,900
2022-05-19	8.200	8.350	8.150	8.200	6.814	1,523,900
2022-05-18	8.200	8.350	8.150	8.300	6.897	1,588,700
2022-05-17	8.300	8.450	8.100	8.150	6.773	5,596,900
2022-05-13	8.550	8.800	7.950	8.150	6.773	9,067,200
2022-05-12	8.850	9.050	8.500	8.500	7.064	8,889,600
2022-05-11	9.200	9.400	9.000	9.100	7.562	4,244,400
2022-05-10	9.050	9.200	8.550	9.150	7.604	5,700,800
2022-05-09	8.950	9.300	8.850	9.050	7.521	8,510,600
2022-05-06	8.350	9.000	8.300	8.900	7.396	4,905,300
2022-05-05	8.800	8.900	8.650	8.750	7.271	2,150,000
2022-05-03	8.800	9.100	8.550	8.550	7.105	5,838,900

← NewerPage 18 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.