S & J International Enterprises PCL (BKK:S&J)
Thailand · Delayed Price · Currency is THB 28.75
-0.25 (-0.86%)
At close: Nov 18, 2025
BKK:S_J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 27.25 | 28.75 | 27.25 | 28.75 | 28.75 | -0.86% | 209 |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 300 |
| Nov 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.71% | 100 |
| Nov 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 1,050 |
| Nov 7, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -1.69% | 515 |
| Nov 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 101 |
| Nov 4, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | - | 1,405 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | 205 |
| Oct 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 1,010 |
| Oct 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3.54% | 100 |
| Oct 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.24% | 101 |
| Oct 27, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 0.85% | 1,600 |
| Oct 24, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 1,001 |
| Oct 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.88% | 100 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -2.56% | 500 |
| Oct 20, 2025 | 28.25 | 29.25 | 28.00 | 29.25 | 29.25 | -0.85% | 1,301 |
| Oct 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 102 |
| Oct 16, 2025 | 28.75 | 29.25 | 27.00 | 29.25 | 29.25 | 0.86% | 2,700 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,008 |
| Oct 10, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 1,222 |
| Oct 9, 2025 | 29.25 | 29.25 | 28.50 | 29.00 | 29.00 | 2.65% | 1,700 |
| Oct 8, 2025 | 29.25 | 29.25 | 27.25 | 28.25 | 28.25 | -4.24% | 4,603 |
| Oct 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 100 |
| Oct 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 1,100 |
| Oct 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 1,000 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 500 |
| Sep 29, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | - | 202 |
| Sep 26, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 520 |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 128 |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 1,300 |
| Sep 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 122 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 108 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.48% | 3,907 |
| Sep 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.54% | 101 |
| Sep 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 901 |
| Sep 12, 2025 | 29.50 | 29.75 | 28.75 | 29.75 | 29.75 | - | 1,701 |
| Sep 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,002 |
| Sep 9, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 300 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 1,212 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 500 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 200 |
| Sep 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 1,000 |
| Sep 1, 2025 | 30.00 | 30.00 | 29.00 | 29.75 | 29.75 | - | 600 |
| Aug 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 100 |
| Aug 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 100 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 101 |
| Aug 26, 2025 | 29.25 | 30.00 | 29.25 | 29.75 | 29.75 | 2.59% | 1,602 |
| Aug 25, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | - | 306 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.52% | 605 |