S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	5.800	5.800	5.700	5.750	5.750	22,700
2026-04-10	5.800	5.800	5.750	5.750	5.750	18,200
2026-04-09	5.700	5.850	5.700	5.750	5.750	8,600
2026-04-08	5.750	5.900	5.700	5.800	5.800	296,101
2026-04-07	5.650	5.650	5.550	5.650	5.650	28,800
2026-04-03	5.650	5.650	5.650	5.650	5.650	15,800
2026-04-02	5.500	5.650	5.500	5.650	5.650	15,300
2026-04-01	5.600	5.650	5.550	5.650	5.650	84,600
2026-03-31	5.500	5.700	5.500	5.700	5.700	3,601
2026-03-30	5.450	5.650	5.450	5.650	5.650	18,702
2026-03-27	5.650	5.650	5.650	5.650	5.650	2,601
2026-03-26	5.650	5.750	5.650	5.750	5.750	4,400
2026-03-25	5.650	5.700	5.650	5.650	5.650	10,100
2026-03-24	5.600	5.650	5.600	5.600	5.600	11,000
2026-03-23	5.600	5.700	5.550	5.550	5.550	46,300
2026-03-20	5.700	5.700	5.600	5.600	5.600	18,501
2026-03-19	5.800	5.850	5.550	5.700	5.700	152,803
2026-03-18	5.850	5.850	5.750	5.750	5.750	12,400
2026-03-17	5.750	5.800	5.700	5.700	5.700	35,000
2026-03-16	5.850	5.850	5.700	5.750	5.750	17,602
2026-03-13	5.700	5.950	5.700	5.950	5.950	55,000
2026-03-12	6.200	6.200	5.700	5.950	5.950	334,602
2026-03-11	6.300	6.350	6.100	6.250	6.250	259,201
2026-03-10	6.150	6.300	6.150	6.300	6.300	124,000
2026-03-09	6.150	6.250	6.100	6.250	6.250	156,524
2026-03-06	6.350	6.450	6.000	6.200	6.200	583,022
2026-03-05	6.800	7.000	6.650	6.650	6.650	857,311
2026-03-04	6.950	7.050	6.600	6.750	6.750	291,874
2026-03-02	6.850	7.150	6.750	7.050	7.050	717,900
2026-02-27	6.850	6.950	6.800	6.850	6.850	748,783
2026-02-26	6.350	7.000	6.300	6.800	6.800	894,310
2026-02-25	6.350	6.450	6.350	6.350	6.350	23,700
2026-02-24	6.400	6.400	6.400	6.400	6.400	8,000
2026-02-23	6.450	6.450	6.350	6.350	6.350	63,502
2026-02-20	6.350	6.500	6.300	6.500	6.500	162,600
2026-02-19	6.400	6.400	6.350	6.350	6.350	48,400
2026-02-18	6.450	6.450	6.400	6.400	6.400	3,500
2026-02-17	6.400	6.400	6.350	6.400	6.400	14,100
2026-02-16	6.400	6.400	6.400	6.400	6.400	7,900
2026-02-13	6.400	6.400	6.300	6.400	6.400	22,301
2026-02-12	6.400	6.450	6.300	6.350	6.350	206,100
2026-02-11	6.400	6.450	6.300	6.450	6.450	19,901
2026-02-10	6.450	6.450	6.300	6.400	6.400	10,300
2026-02-09	6.300	6.500	6.300	6.450	6.450	24,101
2026-02-06	6.350	6.400	6.300	6.300	6.300	41,600
2026-02-05	6.350	6.450	6.350	6.350	6.350	37,600
2026-02-04	6.350	6.350	6.300	6.300	6.300	22,329
2026-02-03	6.300	6.400	6.250	6.250	6.250	104,615
2026-02-02	6.300	6.400	6.300	6.300	6.300	13,901
2026-01-30	6.450	6.450	6.300	6.300	6.300	14,400
2026-01-29	6.400	6.450	6.300	6.300	6.300	3,202
2026-01-28	6.350	6.400	6.250	6.400	6.400	124,600
2026-01-27	6.700	6.700	6.300	6.400	6.400	71,801
2026-01-26	6.400	6.700	6.400	6.700	6.700	36,010
2026-01-23	6.400	6.500	6.400	6.400	6.400	20,100
2026-01-22	6.700	6.800	6.500	6.500	6.500	3,200
2026-01-21	6.300	6.550	6.300	6.450	6.450	33,100
2026-01-20	6.250	6.500	6.250	6.300	6.300	32,400
2026-01-19	6.900	6.900	6.500	6.500	6.500	16,907
2026-01-16	6.800	7.000	6.600	6.600	6.600	308,901

← NewerPage 3 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.