S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 5.400 | 5.700 | 5.400 | 5.650 | 5.650 | 56,901 |
| 2025-04-11 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 12,301 |
| 2025-04-10 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 2,103 |
| 2025-04-09 | 5.150 | 5.500 | 5.150 | 5.500 | 5.500 | 137,900 |
| 2025-04-08 | 5.450 | 5.450 | 5.150 | 5.250 | 5.250 | 203,220 |
| 2025-04-04 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 43,800 |
| 2025-04-03 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 4,501 |
| 2025-04-02 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 16,706 |
| 2025-04-01 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 12,001 |
| 2025-03-31 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 8,400 |
| 2025-03-28 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 29,300 |
| 2025-03-27 | 5.550 | 5.650 | 5.450 | 5.550 | 5.550 | 58,000 |
| 2025-03-26 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 5,900 |
| 2025-03-25 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 10,620 |
| 2025-03-24 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 5,601 |
| 2025-03-21 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 22,300 |
| 2025-03-20 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 2,402 |
| 2025-03-19 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 1,720 |
| 2025-03-18 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 251,707 |
| 2025-03-17 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 8,800 |
| 2025-03-14 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 57,200 |
| 2025-03-13 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 29,704 |
| 2025-03-12 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 104,618 |
| 2025-03-11 | 5.900 | 5.900 | 5.700 | 5.900 | 5.500 | 102,017 |
| 2025-03-10 | 5.900 | 6.000 | 5.900 | 5.950 | 5.547 | 37,207 |
| 2025-03-07 | 5.950 | 5.950 | 5.900 | 5.950 | 5.547 | 54,904 |
| 2025-03-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.593 | 145,300 |
| 2025-03-05 | 5.950 | 6.050 | 5.900 | 6.050 | 5.640 | 220,401 |
| 2025-03-04 | 5.900 | 6.000 | 5.900 | 5.950 | 5.547 | 369,001 |
| 2025-03-03 | 5.950 | 6.000 | 5.900 | 5.950 | 5.547 | 110,750 |
| 2025-02-28 | 5.850 | 6.050 | 5.850 | 6.050 | 5.640 | 419,477 |
| 2025-02-27 | 6.050 | 6.050 | 5.750 | 6.000 | 5.593 | 886,210 |
| 2025-02-26 | 5.400 | 5.950 | 5.350 | 5.950 | 5.547 | 525,301 |
| 2025-02-25 | 5.400 | 5.500 | 5.400 | 5.450 | 5.081 | 13,700 |
| 2025-02-24 | 5.450 | 5.450 | 5.400 | 5.450 | 5.081 | 20,602 |
| 2025-02-21 | 5.500 | 5.500 | 5.400 | 5.400 | 5.034 | 5,203 |
| 2025-02-20 | 5.450 | 5.550 | 5.400 | 5.500 | 5.127 | 48,400 |
| 2025-02-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.081 | 3,000 |
| 2025-02-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.081 | 700 |
| 2025-02-17 | 5.400 | 5.450 | 5.250 | 5.350 | 4.987 | 146,312 |
| 2025-02-14 | 5.400 | 5.600 | 5.400 | 5.450 | 5.081 | 24,600 |
| 2025-02-13 | 5.550 | 5.550 | 5.400 | 5.500 | 5.127 | 29,001 |
| 2025-02-11 | 5.450 | 5.500 | 5.400 | 5.450 | 5.081 | 18,620 |
| 2025-02-10 | 5.450 | 5.800 | 5.450 | 5.450 | 5.081 | 36,100 |
| 2025-02-07 | 5.500 | 5.600 | 5.450 | 5.600 | 5.220 | 31,300 |
| 2025-02-06 | 5.600 | 5.800 | 5.450 | 5.650 | 5.267 | 70,100 |
| 2025-02-05 | 5.650 | 5.650 | 5.600 | 5.650 | 5.267 | 13,300 |
| 2025-02-04 | 5.900 | 6.100 | 5.600 | 5.750 | 5.360 | 115,780 |
| 2025-02-03 | 5.350 | 6.000 | 5.300 | 6.000 | 5.593 | 115,800 |
| 2025-01-31 | 5.350 | 5.450 | 5.350 | 5.400 | 5.034 | 19,900 |
| 2025-01-30 | 5.250 | 5.500 | 5.250 | 5.500 | 5.127 | 11,806 |
| 2025-01-29 | 5.300 | 5.400 | 5.300 | 5.350 | 4.987 | 12,100 |
| 2025-01-28 | 5.350 | 5.400 | 5.250 | 5.400 | 5.034 | 33,200 |
| 2025-01-27 | 5.350 | 5.350 | 5.250 | 5.350 | 4.987 | 10,021 |
| 2025-01-24 | 5.300 | 5.350 | 5.300 | 5.350 | 4.987 | 5,000 |
| 2025-01-23 | 5.400 | 5.400 | 5.300 | 5.300 | 4.941 | 1,100 |
| 2025-01-22 | 5.500 | 5.500 | 5.350 | 5.400 | 5.034 | 2,600 |
| 2025-01-21 | 5.500 | 5.500 | 5.450 | 5.450 | 5.081 | 1,300 |
| 2025-01-20 | 5.350 | 5.350 | 5.300 | 5.350 | 4.987 | 2,101 |
| 2025-01-17 | 5.400 | 5.400 | 5.350 | 5.350 | 4.987 | 10,900 |
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.