S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.500 | 5.600 | 5.400 | 5.450 | 5.081 | 21,100 |
| 2025-01-15 | 5.350 | 5.450 | 5.300 | 5.450 | 5.081 | 172,800 |
| 2025-01-14 | 5.350 | 5.450 | 5.250 | 5.350 | 4.987 | 5,101 |
| 2025-01-13 | 5.150 | 5.500 | 5.100 | 5.500 | 5.127 | 320,901 |
| 2025-01-10 | 5.250 | 5.400 | 5.100 | 5.250 | 4.894 | 152,500 |
| 2025-01-09 | 5.350 | 5.350 | 5.200 | 5.200 | 4.848 | 32,805 |
| 2025-01-08 | 5.400 | 5.500 | 5.400 | 5.450 | 5.081 | 30,100 |
| 2025-01-07 | 5.500 | 5.600 | 5.350 | 5.500 | 5.127 | 1,133,407 |
| 2025-01-06 | 5.200 | 5.500 | 5.150 | 5.500 | 5.127 | 193,372 |
| 2025-01-03 | 5.200 | 5.250 | 5.150 | 5.200 | 4.848 | 20,120 |
| 2025-01-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.894 | 6,400 |
| 2024-12-30 | 5.300 | 5.300 | 5.200 | 5.200 | 4.848 | 3,500 |
| 2024-12-27 | 5.200 | 5.300 | 5.200 | 5.300 | 4.941 | 14,700 |
| 2024-12-26 | 5.250 | 5.300 | 5.250 | 5.250 | 4.894 | 3,201 |
| 2024-12-25 | 5.350 | 5.350 | 5.200 | 5.250 | 4.894 | 15,806 |
| 2024-12-24 | 5.150 | 5.350 | 5.100 | 5.350 | 4.987 | 45,127 |
| 2024-12-23 | 5.100 | 5.250 | 5.100 | 5.250 | 4.894 | 43,201 |
| 2024-12-20 | 5.200 | 5.250 | 5.150 | 5.250 | 4.894 | 77,300 |
| 2024-12-19 | 5.250 | 5.250 | 5.200 | 5.250 | 4.894 | 25,602 |
| 2024-12-18 | 5.200 | 5.400 | 5.200 | 5.250 | 4.894 | 7,400 |
| 2024-12-17 | 5.200 | 5.300 | 5.200 | 5.250 | 4.894 | 18,930 |
| 2024-12-16 | 5.300 | 5.300 | 5.250 | 5.300 | 4.941 | 10,500 |
| 2024-12-13 | 5.300 | 5.350 | 5.300 | 5.300 | 4.941 | 5,201 |
| 2024-12-12 | 5.300 | 5.400 | 5.300 | 5.400 | 5.034 | 3,900 |
| 2024-12-11 | 5.300 | 5.400 | 5.300 | 5.400 | 5.034 | 74,500 |
| 2024-12-09 | 5.300 | 5.350 | 5.300 | 5.350 | 4.987 | 24,900 |
| 2024-12-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.987 | 8,320 |
| 2024-12-04 | 5.250 | 5.450 | 5.250 | 5.450 | 5.081 | 11,110 |
| 2024-12-03 | 5.450 | 5.450 | 5.250 | 5.400 | 5.034 | 31,015 |
| 2024-12-02 | 5.100 | 5.450 | 5.100 | 5.400 | 5.034 | 6,708 |
| 2024-11-29 | 5.100 | 5.150 | 5.100 | 5.150 | 4.801 | 30,700 |
| 2024-11-28 | 5.200 | 5.200 | 5.050 | 5.100 | 4.754 | 163,725 |
| 2024-11-27 | 5.350 | 5.350 | 5.150 | 5.200 | 4.848 | 233,278 |
| 2024-11-26 | 5.400 | 5.450 | 5.200 | 5.300 | 4.941 | 303,500 |
| 2024-11-25 | 5.450 | 5.450 | 5.350 | 5.450 | 5.081 | 25,900 |
| 2024-11-22 | 5.350 | 5.450 | 5.350 | 5.450 | 5.081 | 23,500 |
| 2024-11-21 | 5.550 | 5.750 | 5.400 | 5.400 | 5.034 | 55,290 |
| 2024-11-20 | 5.550 | 5.550 | 5.400 | 5.550 | 5.174 | 38,100 |
| 2024-11-19 | 5.600 | 5.600 | 5.550 | 5.550 | 5.174 | 28,530 |
| 2024-11-18 | 5.700 | 5.700 | 5.550 | 5.550 | 5.174 | 11,301 |
| 2024-11-15 | 5.600 | 5.800 | 5.600 | 5.700 | 5.314 | 35,900 |
| 2024-11-14 | 5.650 | 5.750 | 5.500 | 5.700 | 5.314 | 36,200 |
| 2024-11-13 | 5.800 | 5.800 | 5.600 | 5.700 | 5.314 | 94,602 |
| 2024-11-12 | 5.750 | 6.400 | 5.700 | 5.900 | 5.500 | 280,389 |
| 2024-11-11 | 5.450 | 5.700 | 5.250 | 5.700 | 5.314 | 226,600 |
| 2024-11-08 | 5.350 | 5.450 | 5.350 | 5.350 | 4.987 | 58,700 |
| 2024-11-07 | 5.400 | 5.450 | 5.400 | 5.400 | 5.034 | 29,343 |
| 2024-11-06 | 5.350 | 5.450 | 5.350 | 5.450 | 5.081 | 24,258 |
| 2024-11-05 | 5.400 | 5.400 | 5.350 | 5.350 | 4.987 | 11,801 |
| 2024-11-04 | 5.450 | 5.450 | 5.350 | 5.350 | 4.987 | 8,301 |
| 2024-11-01 | 5.500 | 5.500 | 5.350 | 5.500 | 5.127 | 25,801 |
| 2024-10-31 | 5.400 | 5.550 | 5.400 | 5.400 | 5.034 | 18,500 |
| 2024-10-30 | 5.400 | 5.450 | 5.400 | 5.400 | 5.034 | 16,900 |
| 2024-10-29 | 5.450 | 5.500 | 5.450 | 5.500 | 5.127 | 5,300 |
| 2024-10-28 | 5.450 | 5.450 | 5.350 | 5.450 | 5.081 | 52,207 |
| 2024-10-25 | 5.450 | 5.500 | 5.250 | 5.450 | 5.081 | 32,700 |
| 2024-10-24 | 5.450 | 5.600 | 5.450 | 5.600 | 5.220 | 27,009 |
| 2024-10-22 | 5.500 | 5.500 | 5.450 | 5.450 | 5.081 | 39,101 |
| 2024-10-21 | 5.500 | 5.600 | 5.500 | 5.500 | 5.127 | 4,100 |
| 2024-10-18 | 5.500 | 5.600 | 5.500 | 5.600 | 5.220 | 7,083 |
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.