S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	8.850	9.100	8.850	8.850	7.355	5,045,300
2022-04-28	8.800	9.000	8.500	8.900	7.396	7,476,600
2022-04-27	8.400	8.950	8.300	8.800	7.313	18,970,699
2022-04-26	8.500	8.600	8.350	8.350	6.939	2,400,000
2022-04-25	8.350	8.600	8.300	8.500	7.064	2,828,200
2022-04-22	8.300	8.500	8.250	8.450	7.022	1,688,000
2022-04-21	8.200	8.400	8.200	8.300	6.897	1,794,700
2022-04-20	8.700	9.250	8.200	8.200	6.814	23,973,900
2022-04-19	8.500	8.600	8.350	8.450	7.022	2,417,100
2022-04-18	8.300	8.500	8.100	8.450	7.022	3,066,400
2022-04-12	8.600	8.600	8.250	8.300	6.897	4,413,000
2022-04-11	8.200	8.650	8.100	8.600	7.147	7,779,200
2022-04-08	8.300	8.450	8.100	8.100	6.731	2,000,000
2022-04-07	8.050	8.400	8.000	8.400	6.981	2,158,900
2022-04-05	8.100	8.250	8.000	8.100	6.731	1,825,800
2022-04-04	8.250	8.300	8.100	8.150	6.773	1,701,600
2022-04-01	8.300	8.450	8.200	8.300	6.897	3,998,500
2022-03-31	8.200	8.400	8.200	8.200	6.814	3,420,700
2022-03-30	8.400	8.550	8.300	8.300	6.897	2,260,000
2022-03-29	8.550	8.600	8.350	8.400	6.981	1,859,200
2022-03-28	8.750	8.750	8.300	8.500	7.064	6,158,300
2022-03-25	8.750	9.050	8.500	8.700	7.230	7,751,500
2022-03-24	8.750	8.950	8.600	8.700	7.230	3,580,807
2022-03-23	8.500	8.950	8.500	8.850	7.355	11,025,340
2022-03-22	8.600	8.700	8.450	8.500	7.064	2,535,900
2022-03-21	8.550	8.750	8.500	8.600	7.147	2,986,100
2022-03-18	8.500	8.800	8.450	8.500	7.064	9,443,200
2022-03-17	8.350	8.550	8.250	8.500	7.064	5,107,700
2022-03-16	8.250	8.450	8.200	8.250	6.856	4,073,900
2022-03-15	8.300	8.850	8.100	8.150	6.773	16,502,900
2022-03-14	7.900	8.250	7.800	8.250	6.856	4,343,100
2022-03-11	8.050	8.150	7.750	7.800	6.482	5,250,600
2022-03-10	8.100	8.250	8.000	8.100	6.731	1,978,500
2022-03-09	8.200	8.350	7.950	8.250	6.623	4,565,800
2022-03-08	8.000	8.200	7.650	8.200	6.583	6,941,000
2022-03-07	8.400	8.500	7.800	7.950	6.382	8,360,600
2022-03-04	9.100	9.300	8.400	8.550	6.864	9,865,200
2022-03-03	9.350	9.550	9.050	9.200	7.386	7,270,500
2022-03-02	9.200	9.750	8.950	9.200	7.386	14,702,700
2022-03-01	9.350	9.900	8.950	9.100	7.306	26,655,400
2022-02-28	9.300	9.500	8.800	9.500	7.627	38,446,199
2022-02-25	7.950	8.750	7.850	8.700	6.985	59,617,301
2022-02-24	8.050	8.450	7.500	7.550	6.061	50,330,199
2022-02-23	7.700	7.850	7.450	7.750	6.222	4,772,300
2022-02-22	7.300	7.900	7.200	7.650	6.142	10,166,700
2022-02-21	7.250	7.500	7.250	7.300	5.861	2,982,300
2022-02-18	7.100	7.300	7.050	7.250	5.820	1,412,200
2022-02-17	6.900	7.400	6.900	7.100	5.700	4,919,000
2022-02-15	6.750	6.900	6.700	6.850	5.499	1,086,800
2022-02-14	6.800	6.850	6.700	6.750	5.419	1,513,300
2022-02-11	7.000	7.100	6.850	6.900	5.539	1,558,200
2022-02-10	7.000	7.050	6.900	7.000	5.620	2,109,800
2022-02-09	7.000	7.050	6.700	7.000	5.620	7,508,100
2022-02-08	6.850	7.250	6.850	6.950	5.580	10,918,100
2022-02-07	7.650	8.100	6.950	6.950	5.580	37,944,898
2022-02-04	7.450	7.950	7.350	7.700	6.182	21,026,600
2022-02-03	7.500	7.600	7.400	7.500	6.021	2,757,800
2022-02-02	7.700	7.800	7.300	7.450	5.981	9,170,400
2022-02-01	7.700	7.800	7.550	7.700	6.182	6,109,700
2022-01-31	7.550	7.700	7.350	7.650	6.142	6,662,200

← NewerPage 19 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.