S.Kijchai Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.400	6.800	6.350	6.800	6.800	288,801
2026-01-14	6.300	6.350	6.300	6.350	6.350	9,400
2026-01-13	6.450	6.500	6.250	6.300	6.300	37,702
2026-01-12	6.300	6.400	6.250	6.400	6.400	43,000
2026-01-09	6.300	6.300	6.250	6.300	6.300	31,599
2026-01-08	6.300	6.450	6.300	6.450	6.450	2,900
2026-01-07	6.250	6.500	6.250	6.300	6.300	10,501
2026-01-06	6.300	6.300	6.300	6.300	6.300	150,101
2026-01-05	6.450	6.450	6.300	6.300	6.300	14,200
2025-12-30	6.250	6.450	6.250	6.450	6.450	16,900
2025-12-29	6.300	6.450	6.250	6.250	6.250	245,612
2025-12-26	6.300	6.300	6.300	6.300	6.300	28,600
2025-12-25	6.400	6.400	6.300	6.350	6.350	108,820
2025-12-24	6.450	6.450	6.350	6.450	6.450	54,616
2025-12-23	6.300	6.400	6.300	6.300	6.300	136,100
2025-12-22	6.350	6.350	6.300	6.300	6.300	105,301
2025-12-19	6.350	6.500	6.350	6.500	6.500	56,512
2025-12-18	6.350	6.450	6.350	6.450	6.450	35,950
2025-12-17	6.500	6.500	6.350	6.350	6.350	59,518
2025-12-16	6.500	6.500	6.400	6.500	6.500	5,500
2025-12-15	6.550	6.550	6.450	6.500	6.500	55,600
2025-12-12	6.500	6.600	6.450	6.450	6.450	164,011
2025-12-11	6.350	6.500	6.350	6.500	6.500	33,000
2025-12-09	6.450	6.500	6.450	6.450	6.450	48,022
2025-12-08	6.550	6.550	6.350	6.450	6.450	33,002
2025-12-04	6.350	6.550	6.350	6.550	6.550	119,000
2025-12-03	6.300	6.400	6.300	6.400	6.400	21,200
2025-12-02	6.350	6.450	6.350	6.400	6.400	47,300
2025-12-01	6.450	6.450	6.350	6.350	6.350	22,514
2025-11-28	6.200	6.450	6.150	6.450	6.450	361,500
2025-11-27	6.050	6.300	6.050	6.200	6.200	487,000
2025-11-26	5.950	6.100	5.950	6.000	6.000	79,600
2025-11-25	6.050	6.100	6.000	6.100	6.100	54,400
2025-11-24	6.000	6.000	6.000	6.000	6.000	26,100
2025-11-21	6.000	6.050	6.000	6.050	6.050	22,900
2025-11-20	6.000	6.050	5.900	5.900	5.900	290,507
2025-11-19	5.950	6.050	5.950	6.050	6.050	81,402
2025-11-18	6.000	6.050	5.950	5.950	5.950	86,601
2025-11-17	6.000	6.050	5.850	6.050	6.050	161,613
2025-11-14	5.950	6.050	5.900	6.000	6.000	216,412
2025-11-13	5.700	6.050	5.700	5.900	5.900	420,270
2025-11-12	5.700	5.700	5.700	5.700	5.700	10,200
2025-11-11	5.650	5.700	5.650	5.700	5.700	21,167
2025-11-10	5.750	5.750	5.750	5.750	5.750	3,022
2025-11-07	5.650	5.800	5.650	5.800	5.800	9,993
2025-11-06	5.650	5.650	5.550	5.650	5.650	11,261
2025-11-05	5.800	5.800	5.650	5.650	5.650	23,802
2025-11-04	5.800	5.800	5.650	5.650	5.650	13,700
2025-11-03	5.750	5.750	5.700	5.700	5.700	65,010
2025-10-31	5.750	5.750	5.750	5.750	5.750	2,500
2025-10-30	5.750	5.800	5.750	5.800	5.800	10,300
2025-10-29	5.650	5.750	5.650	5.750	5.750	18,800
2025-10-28	5.650	5.750	5.650	5.700	5.700	8,502
2025-10-27	5.800	5.800	5.600	5.650	5.650	33,930
2025-10-24	5.800	5.800	5.800	5.800	5.800	939
2025-10-22	5.750	5.800	5.750	5.800	5.800	3,800
2025-10-21	5.800	5.950	5.800	5.900	5.900	51,901
2025-10-20	5.850	6.100	5.650	6.050	6.050	22,101
2025-10-16	5.850	5.850	5.750	5.750	5.750	469
2025-10-15	5.850	5.850	5.800	5.800	5.800	24,600

← NewerPage 4 of 21 · 1,211 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.