S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.750	7.750	7.300	7.350	5.901	8,937,800
2022-01-27	7.250	7.800	7.250	7.750	6.222	16,454,301
2022-01-26	6.800	7.600	6.800	7.600	6.101	29,240,000
2022-01-25	6.900	7.050	6.600	6.650	5.339	8,423,600
2022-01-24	6.600	6.950	6.500	6.900	5.539	10,771,400
2022-01-21	6.300	6.650	6.300	6.600	5.299	2,664,900
2022-01-20	6.350	6.450	6.250	6.300	5.058	1,021,900
2022-01-19	6.400	6.400	6.250	6.300	5.058	2,421,500
2022-01-18	6.500	6.500	6.300	6.400	5.138	1,787,000
2022-01-17	6.550	6.600	6.450	6.500	5.218	1,318,000
2022-01-14	6.500	6.600	6.450	6.550	5.258	828,200
2022-01-13	6.550	6.600	6.500	6.500	5.218	537,100
2022-01-12	6.500	6.600	6.450	6.500	5.218	1,126,200
2022-01-11	6.350	6.600	6.300	6.450	5.178	1,072,500
2022-01-10	6.500	6.500	6.300	6.350	5.098	1,697,800
2022-01-07	6.600	6.600	6.400	6.450	5.178	468,900
2022-01-06	6.600	6.650	6.500	6.500	5.218	1,296,500
2022-01-05	6.700	6.800	6.600	6.700	5.379	1,809,600
2022-01-04	6.500	6.700	6.450	6.700	5.379	2,077,700
2021-12-30	6.500	6.550	6.400	6.500	5.218	1,067,500
2021-12-29	6.400	6.500	6.350	6.500	5.218	703,500
2021-12-28	6.400	6.450	6.300	6.350	5.098	923,100
2021-12-27	6.450	6.450	6.250	6.350	5.098	1,117,700
2021-12-24	6.350	6.500	6.350	6.400	5.138	1,174,200
2021-12-23	6.550	6.600	6.350	6.350	5.098	1,512,100
2021-12-22	6.550	6.550	6.450	6.450	5.178	438,000
2021-12-21	6.400	6.650	6.400	6.550	5.258	2,504,700
2021-12-20	6.600	6.700	6.300	6.400	5.138	5,041,900
2021-12-17	6.650	6.750	6.600	6.600	5.299	1,025,200
2021-12-16	6.750	6.750	6.600	6.650	5.339	1,414,900
2021-12-15	6.700	6.900	6.650	6.700	5.379	4,221,700
2021-12-14	6.650	6.800	6.600	6.700	5.379	1,632,900
2021-12-13	6.700	6.800	6.650	6.700	5.379	1,270,200
2021-12-09	6.700	6.900	6.650	6.700	5.379	1,744,800
2021-12-08	6.800	6.800	6.600	6.650	5.339	2,115,700
2021-12-07	6.700	6.800	6.650	6.750	5.419	1,584,600
2021-12-03	6.750	6.750	6.600	6.600	5.299	897,900
2021-12-02	6.750	6.850	6.600	6.750	5.419	1,708,600
2021-12-01	6.450	6.900	6.400	6.850	5.499	2,704,500
2021-11-30	6.700	6.750	6.250	6.450	5.178	3,300,900
2021-11-29	6.650	6.700	6.500	6.600	5.299	1,452,800
2021-11-26	6.900	6.900	6.600	6.700	5.379	4,384,400
2021-11-25	6.850	6.950	6.750	6.800	5.459	998,600
2021-11-24	6.750	6.900	6.500	6.850	5.499	4,299,500
2021-11-23	6.950	6.950	6.650	6.700	5.379	4,460,800
2021-11-22	7.100	7.200	6.900	7.000	5.620	5,214,800
2021-11-19	7.050	7.050	6.800	7.000	5.620	2,127,600
2021-11-18	6.900	7.150	6.850	7.050	5.660	8,037,100
2021-11-17	6.800	6.950	6.650	6.900	5.539	3,753,600
2021-11-16	6.750	7.000	6.700	6.700	5.379	3,605,400
2021-11-15	6.950	7.050	6.750	6.750	5.419	3,084,700
2021-11-12	6.650	6.900	6.650	6.850	5.499	4,721,100
2021-11-11	7.000	7.050	6.450	6.600	5.299	19,642,199
2021-11-10	6.150	6.450	6.000	6.450	5.178	5,055,800
2021-11-09	6.000	6.200	5.950	6.100	4.897	3,115,100
2021-11-08	6.250	6.400	5.850	5.900	4.737	6,798,800
2021-11-05	6.000	6.350	5.950	6.350	5.098	5,218,600
2021-11-04	6.050	6.300	5.850	5.950	4.777	9,179,200
2021-11-03	6.850	6.850	6.000	6.000	4.817	13,980,700
2021-11-02	6.800	6.850	6.700	6.850	5.499	3,190,700

← NewerPage 20 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.