S.Kijchai Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.840 | 4.940 | 4.780 | 4.780 | 4.780 | 30,200 |
| 2026-10-19 | 4.820 | 5.100 | 4.820 | 4.840 | 4.840 | 47,201 |
| 2026-10-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 100 |
| 2026-10-14 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 21,200 |
| 2026-10-12 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 3,201 |
| 2026-10-09 | 4.880 | 5.000 | 4.880 | 4.900 | 4.900 | 30,600 |
| 2026-10-05 | 5.100 | 5.100 | 4.920 | 5.100 | 5.100 | 41,300 |
| 2026-10-02 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 26,400 |
| 2026-10-01 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 317 |
| 2026-09-30 | 4.920 | 4.960 | 4.920 | 4.920 | 4.920 | 27,301 |
| 2026-09-29 | 4.960 | 4.960 | 4.920 | 4.960 | 4.960 | 700 |
| 2026-09-28 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 1,300 |
| 2026-09-25 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 1,100 |
| 2026-09-24 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 40,202 |
| 2026-09-23 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 22,200 |
| 2026-09-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2026-09-21 | 4.940 | 4.980 | 4.940 | 4.940 | 4.940 | 20,602 |
| 2026-09-18 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 310 |
| 2026-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,600 |
| 2026-09-16 | 4.960 | 4.960 | 4.820 | 4.820 | 4.820 | 32,500 |
| 2026-09-15 | 4.960 | 5.100 | 4.960 | 4.960 | 4.960 | 4,700 |
| 2026-09-14 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 7,100 |
| 2026-09-11 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 4,800 |
| 2026-09-10 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 4,301 |
| 2026-09-09 | 5.050 | 5.100 | 4.980 | 5.100 | 5.100 | 11,400 |
| 2026-09-08 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 20,800 |
| 2026-09-07 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 15,202 |
| 2026-09-04 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 32,000 |
| 2026-09-03 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 1,902 |
| 2026-09-02 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2026-09-01 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 5,400 |
| 2026-08-31 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 10,700 |
| 2026-08-28 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 32,700 |
| 2026-08-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20,000 |
| 2026-08-26 | 5.000 | 5.300 | 4.960 | 5.250 | 5.250 | 15,609 |
| 2026-08-25 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 14,800 |
| 2026-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,400 |
| 2026-08-21 | 4.840 | 5.100 | 4.840 | 5.100 | 5.100 | 71,901 |
| 2026-08-20 | 4.780 | 4.840 | 4.780 | 4.840 | 4.840 | 17,600 |
| 2026-08-19 | 4.780 | 4.840 | 4.780 | 4.840 | 4.840 | 36,700 |
| 2026-08-18 | 4.700 | 4.740 | 4.660 | 4.740 | 4.740 | 233,100 |
| 2026-08-17 | 4.700 | 4.800 | 4.700 | 4.740 | 4.740 | 294,000 |
| 2026-08-14 | 5.100 | 5.100 | 4.800 | 4.840 | 4.840 | 812,700 |
| 2026-08-13 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 3,500 |
| 2026-08-11 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 38,100 |
| 2026-08-10 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 54,100 |
| 2026-08-07 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 11,580 |
| 2026-08-06 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 9,301 |
| 2026-08-05 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 26,301 |
| 2026-08-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 39,821 |
| 2026-08-03 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 75,001 |
| 2026-07-31 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 22,601 |
| 2026-07-30 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 122,500 |
| 2026-07-27 | 5.250 | 5.350 | 5.200 | 5.250 | 5.250 | 7,300 |
| 2026-07-24 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 73,300 |
| 2026-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,500 |
| 2026-07-22 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 84,100 |
| 2026-07-21 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 54,802 |
Page 1 of 1 · 58 trading days
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.