S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 50,001 |
| 2026-07-15 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 83,421 |
| 2026-07-14 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 27,800 |
| 2026-07-13 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 21,700 |
| 2026-07-10 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 110,700 |
| 2026-07-09 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 307,700 |
| 2026-07-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,300 |
| 2026-07-07 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 7,500 |
| 2026-07-06 | 5.450 | 5.550 | 5.400 | 5.400 | 5.400 | 41,600 |
| 2026-07-03 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 13,600 |
| 2026-07-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 17,200 |
| 2026-07-01 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 35,500 |
| 2026-06-30 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 9,920 |
| 2026-06-29 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 85,701 |
| 2026-06-26 | 5.800 | 6.100 | 5.400 | 5.500 | 5.500 | 132,800 |
| 2026-06-25 | 5.750 | 5.800 | 5.450 | 5.550 | 5.550 | 28,902 |
| 2026-06-24 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 6,101 |
| 2026-06-23 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 601 |
| 2026-06-22 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 17,218 |
| 2026-06-19 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 19,766 |
| 2026-06-18 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 20,019 |
| 2026-06-17 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 19,600 |
| 2026-06-16 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 8,002 |
| 2026-06-15 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 99,001 |
| 2026-06-12 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 97,700 |
| 2026-06-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,800 |
| 2026-06-10 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 9,100 |
| 2026-06-09 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 18,200 |
| 2026-06-08 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 135,401 |
| 2026-06-05 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 57,301 |
| 2026-06-04 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 36,900 |
| 2026-06-02 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 38,200 |
| 2026-05-29 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 32,000 |
| 2026-05-28 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 18,400 |
| 2026-05-27 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 33,001 |
| 2026-05-26 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 29,600 |
| 2026-05-25 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 267,800 |
| 2026-05-22 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 4,300 |
| 2026-05-21 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 41,400 |
| 2026-05-20 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 61,600 |
| 2026-05-19 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 69,200 |
| 2026-05-18 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 31,100 |
| 2026-05-15 | 5.450 | 5.500 | 5.250 | 5.450 | 5.450 | 477,824 |
| 2026-05-14 | 5.550 | 5.650 | 5.450 | 5.650 | 5.650 | 68,000 |
| 2026-05-13 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 34,800 |
| 2026-05-12 | 5.600 | 5.750 | 5.450 | 5.450 | 5.450 | 122,300 |
| 2026-05-11 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 5,800 |
| 2026-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 9,620 |
| 2026-05-07 | 5.600 | 5.750 | 5.600 | 5.650 | 5.650 | 78,411 |
| 2026-05-06 | 5.750 | 5.750 | 5.450 | 5.700 | 5.700 | 255,000 |
| 2026-05-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 50,952 |
| 2026-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 300 |
| 2026-04-29 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 45,800 |
| 2026-04-27 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 21,300 |
| 2026-04-24 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 10,500 |
| 2026-04-23 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 12,200 |
| 2026-04-22 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 46,200 |
| 2026-04-21 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 5,200 |
| 2026-04-20 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 88,001 |
| 2026-04-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11,500 |
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.