S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 5,500 |
| 2025-07-16 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 25,800 |
| 2025-07-15 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 34,000 |
| 2025-07-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2025-07-11 | 5.650 | 5.700 | 5.500 | 5.700 | 5.700 | 41,700 |
| 2025-07-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 700 |
| 2025-07-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,500 |
| 2025-07-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2025-07-04 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 146,500 |
| 2025-07-03 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 12,600 |
| 2025-07-02 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 85,900 |
| 2025-07-01 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 42,500 |
| 2025-06-30 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 28,100 |
| 2025-06-27 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 69,700 |
| 2025-06-26 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 4,000 |
| 2025-06-25 | 5.650 | 5.800 | 5.600 | 5.700 | 5.700 | 31,900 |
| 2025-06-24 | 5.700 | 5.800 | 5.650 | 5.650 | 5.650 | 33,500 |
| 2025-06-23 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 3,100 |
| 2025-06-20 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 20,600 |
| 2025-06-19 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 23,300 |
| 2025-06-18 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 21,400 |
| 2025-06-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 3,400 |
| 2025-06-16 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 22,300 |
| 2025-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 30,000 |
| 2025-06-12 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 17,300 |
| 2025-06-11 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 5,400 |
| 2025-06-10 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,300 |
| 2025-06-09 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 23,200 |
| 2025-06-06 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 10,500 |
| 2025-06-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 15,500 |
| 2025-06-04 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 23,000 |
| 2025-05-30 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 48,600 |
| 2025-05-29 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 1,600 |
| 2025-05-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,100 |
| 2025-05-27 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 131,900 |
| 2025-05-26 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 7,000 |
| 2025-05-23 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 2,700 |
| 2025-05-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 40,500 |
| 2025-05-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 13,200 |
| 2025-05-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10,400 |
| 2025-05-19 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 14,400 |
| 2025-05-16 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 28,600 |
| 2025-05-15 | 5.900 | 5.900 | 5.700 | 5.850 | 5.850 | 1,800 |
| 2025-05-14 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 6,600 |
| 2025-05-13 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 72,600 |
| 2025-05-09 | 5.700 | 5.900 | 5.700 | 5.850 | 5.850 | 82,600 |
| 2025-05-08 | 5.850 | 5.850 | 5.600 | 5.850 | 5.850 | 490,700 |
| 2025-05-07 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 39,200 |
| 2025-05-06 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 31,200 |
| 2025-05-02 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 20,600 |
| 2025-04-30 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 35,700 |
| 2025-04-29 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 52,200 |
| 2025-04-28 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 119,200 |
| 2025-04-25 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 26,901 |
| 2025-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,900 |
| 2025-04-23 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 23,600 |
| 2025-04-22 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 15,600 |
| 2025-04-21 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 4,800 |
| 2025-04-18 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 37,000 |
| 2025-04-17 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 42,900 |
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.