S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.220 | 19,890 |
| 2024-10-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.220 | 5,800 |
| 2024-10-15 | 5.550 | 5.600 | 5.450 | 5.600 | 5.220 | 97,746 |
| 2024-10-11 | 5.600 | 5.650 | 5.550 | 5.600 | 5.220 | 17,001 |
| 2024-10-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.220 | 55,700 |
| 2024-10-09 | 5.600 | 5.600 | 5.550 | 5.600 | 5.220 | 15,350 |
| 2024-10-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.267 | 5,800 |
| 2024-10-07 | 5.650 | 5.700 | 5.650 | 5.650 | 5.267 | 39,000 |
| 2024-10-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.220 | 99,813 |
| 2024-10-03 | 5.600 | 5.650 | 5.600 | 5.600 | 5.220 | 8,802 |
| 2024-10-02 | 5.650 | 5.650 | 5.600 | 5.600 | 5.220 | 14,200 |
| 2024-10-01 | 5.650 | 5.650 | 5.600 | 5.650 | 5.267 | 34,600 |
| 2024-09-30 | 5.650 | 5.650 | 5.600 | 5.650 | 5.267 | 56,400 |
| 2024-09-27 | 5.700 | 5.700 | 5.650 | 5.700 | 5.314 | 80,400 |
| 2024-09-26 | 5.700 | 5.700 | 5.650 | 5.700 | 5.314 | 92,440 |
| 2024-09-25 | 5.650 | 5.700 | 5.600 | 5.700 | 5.314 | 39,800 |
| 2024-09-24 | 5.650 | 5.650 | 5.550 | 5.650 | 5.267 | 231,000 |
| 2024-09-23 | 5.550 | 5.650 | 5.550 | 5.600 | 5.220 | 39,901 |
| 2024-09-20 | 5.600 | 5.600 | 5.550 | 5.600 | 5.220 | 48,300 |
| 2024-09-19 | 5.650 | 5.650 | 5.600 | 5.600 | 5.220 | 43,400 |
| 2024-09-18 | 5.600 | 5.650 | 5.550 | 5.650 | 5.267 | 39,300 |
| 2024-09-17 | 5.600 | 5.650 | 5.600 | 5.600 | 5.220 | 122,509 |
| 2024-09-16 | 5.650 | 5.700 | 5.550 | 5.600 | 5.220 | 121,001 |
| 2024-09-13 | 5.600 | 5.600 | 5.550 | 5.600 | 5.220 | 47,401 |
| 2024-09-12 | 5.550 | 5.600 | 5.500 | 5.600 | 5.220 | 93,900 |
| 2024-09-11 | 5.600 | 5.650 | 5.550 | 5.600 | 5.220 | 24,201 |
| 2024-09-10 | 5.600 | 5.650 | 5.550 | 5.600 | 5.220 | 87,000 |
| 2024-09-09 | 5.550 | 5.650 | 5.400 | 5.650 | 5.267 | 611,208 |
| 2024-09-06 | 5.700 | 5.700 | 5.500 | 5.650 | 5.267 | 297,410 |
| 2024-09-05 | 5.850 | 5.850 | 5.650 | 5.700 | 5.314 | 161,400 |
| 2024-09-04 | 5.850 | 5.850 | 5.750 | 5.800 | 5.407 | 16,906 |
| 2024-09-03 | 5.800 | 5.850 | 5.750 | 5.850 | 5.453 | 40,110 |
| 2024-09-02 | 5.700 | 5.850 | 5.700 | 5.850 | 5.453 | 187,800 |
| 2024-08-30 | 5.700 | 5.750 | 5.700 | 5.750 | 5.360 | 55,500 |
| 2024-08-29 | 5.700 | 5.750 | 5.650 | 5.700 | 5.314 | 67,805 |
| 2024-08-28 | 5.700 | 5.750 | 5.700 | 5.750 | 5.360 | 24,400 |
| 2024-08-27 | 5.700 | 5.750 | 5.700 | 5.750 | 5.360 | 18,600 |
| 2024-08-26 | 5.650 | 5.800 | 5.650 | 5.800 | 5.407 | 113,700 |
| 2024-08-23 | 5.750 | 5.750 | 5.700 | 5.750 | 5.360 | 137,801 |
| 2024-08-22 | 5.800 | 5.800 | 5.650 | 5.750 | 5.360 | 27,139 |
| 2024-08-21 | 5.700 | 5.750 | 5.650 | 5.700 | 5.314 | 194,327 |
| 2024-08-20 | 5.650 | 5.800 | 5.650 | 5.750 | 5.360 | 371,100 |
| 2024-08-19 | 5.800 | 5.800 | 5.500 | 5.700 | 5.314 | 465,100 |
| 2024-08-16 | 5.900 | 5.900 | 5.750 | 5.850 | 5.453 | 310,602 |
| 2024-08-15 | 5.900 | 5.900 | 5.600 | 5.900 | 5.500 | 895,100 |
| 2024-08-14 | 6.250 | 6.250 | 6.100 | 6.250 | 5.826 | 433,701 |
| 2024-08-13 | 6.150 | 6.300 | 6.000 | 6.250 | 5.826 | 858,476 |
| 2024-08-09 | 5.850 | 6.100 | 5.850 | 6.100 | 5.686 | 567,900 |
| 2024-08-08 | 5.850 | 5.950 | 5.800 | 5.800 | 5.407 | 98,910 |
| 2024-08-07 | 6.000 | 6.000 | 5.850 | 5.900 | 5.500 | 9,701 |
| 2024-08-06 | 5.850 | 6.000 | 5.800 | 5.850 | 5.453 | 134,112 |
| 2024-08-05 | 6.000 | 6.000 | 5.700 | 5.800 | 5.407 | 336,901 |
| 2024-08-02 | 5.850 | 6.000 | 5.850 | 6.000 | 5.593 | 79,515 |
| 2024-08-01 | 5.900 | 5.950 | 5.800 | 5.900 | 5.500 | 102,101 |
| 2024-07-31 | 6.050 | 6.050 | 5.700 | 5.850 | 5.453 | 263,801 |
| 2024-07-30 | 6.000 | 6.050 | 6.000 | 6.000 | 5.593 | 89,982 |
| 2024-07-26 | 6.000 | 6.050 | 6.000 | 6.050 | 5.640 | 30,509 |
| 2024-07-25 | 6.050 | 6.100 | 6.000 | 6.050 | 5.640 | 136,922 |
| 2024-07-24 | 6.050 | 6.100 | 5.950 | 6.050 | 5.640 | 95,103 |
| 2024-07-23 | 6.100 | 6.150 | 5.900 | 6.100 | 5.686 | 355,600 |
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.