S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 50,500 |
| 2025-10-10 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 4,411 |
| 2025-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,700 |
| 2025-10-08 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 38,700 |
| 2025-10-07 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 11,600 |
| 2025-10-06 | 5.750 | 6.000 | 5.700 | 5.850 | 5.850 | 11,799 |
| 2025-10-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 31,500 |
| 2025-10-02 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 75,700 |
| 2025-10-01 | 5.750 | 6.000 | 5.600 | 5.800 | 5.800 | 50,702 |
| 2025-09-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 27,102 |
| 2025-09-29 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 81,900 |
| 2025-09-26 | 6.050 | 6.050 | 5.900 | 6.000 | 6.000 | 99,501 |
| 2025-09-25 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 11,300 |
| 2025-09-24 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 91,805 |
| 2025-09-23 | 5.750 | 6.100 | 5.750 | 6.100 | 6.100 | 562,740 |
| 2025-09-22 | 5.750 | 5.750 | 5.650 | 5.750 | 5.750 | 4,914 |
| 2025-09-19 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 31,700 |
| 2025-09-18 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 5,701 |
| 2025-09-17 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 21,700 |
| 2025-09-16 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 3,818 |
| 2025-09-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 39,101 |
| 2025-09-12 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 35,600 |
| 2025-09-11 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 10,413 |
| 2025-09-10 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 55,600 |
| 2025-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 25,300 |
| 2025-09-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 50,400 |
| 2025-09-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-09-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-09-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 17,206 |
| 2025-09-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,800 |
| 2025-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 50,500 |
| 2025-08-29 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 40,600 |
| 2025-08-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 19,400 |
| 2025-08-27 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 8,500 |
| 2025-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2025-08-25 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 78,800 |
| 2025-08-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 20,100 |
| 2025-08-21 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 28,100 |
| 2025-08-20 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 609,200 |
| 2025-08-19 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 127,900 |
| 2025-08-18 | 5.850 | 5.850 | 5.600 | 5.650 | 5.650 | 108,400 |
| 2025-08-15 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 120,900 |
| 2025-08-14 | 5.500 | 5.750 | 5.450 | 5.550 | 5.550 | 1,019,500 |
| 2025-08-13 | 5.600 | 5.900 | 5.550 | 5.800 | 5.800 | 194,800 |
| 2025-08-08 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 25,000 |
| 2025-08-07 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 97,200 |
| 2025-08-06 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 20,200 |
| 2025-08-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 |
| 2025-08-04 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 20,000 |
| 2025-08-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 74,800 |
| 2025-07-31 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 46,000 |
| 2025-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2025-07-29 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 18,800 |
| 2025-07-25 | 5.550 | 5.700 | 5.550 | 5.600 | 5.600 | 9,000 |
| 2025-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 10,000 |
| 2025-07-23 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 57,400 |
| 2025-07-22 | 5.600 | 5.600 | 5.250 | 5.550 | 5.550 | 94,600 |
| 2025-07-21 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 11,700 |
| 2025-07-18 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 11,800 |
| 2025-07-17 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 5,500 |
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.