S & J International Enterprises PCL (BKK:S&J)
Thailand · Delayed Price · Currency is THB 35.00
0.00 (0.00%)
At close: Mar 25, 2026
BKK:S_J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | - | 17,739 |
| Mar 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.71% | 200 |
| Mar 23, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 300 |
| Mar 20, 2026 | 32.75 | 35.75 | 32.75 | 35.25 | 35.25 | -1.40% | 2,801 |
| Mar 18, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 100 |
| Mar 16, 2026 | 33.00 | 35.75 | 33.00 | 35.75 | 35.75 | 0.70% | 700 |
| Mar 13, 2026 | 35.75 | 35.75 | 35.50 | 35.50 | 35.50 | -0.70% | 4,544 |
| Mar 11, 2026 | 35.50 | 35.75 | 35.50 | 35.75 | 35.75 | 2.14% | 3,802 |
| Mar 10, 2026 | 35.00 | 35.00 | 32.25 | 35.00 | 35.00 | - | 2,700 |
| Mar 9, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | - | 1,312 |
| Mar 6, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | - | 600 |
| Mar 4, 2026 | 31.50 | 35.00 | 31.50 | 35.00 | 35.00 | 9.38% | 1,500 |
| Mar 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 500 |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 100 |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.97% | 206 |
| Feb 25, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | - | 900 |
| Feb 24, 2026 | 36.00 | 36.25 | 35.75 | 36.25 | 36.25 | - | 6,100 |
| Feb 23, 2026 | 36.25 | 36.25 | 36.00 | 36.25 | 36.25 | - | 402 |
| Feb 20, 2026 | 36.75 | 36.75 | 35.75 | 36.25 | 36.25 | 0.69% | 1,902 |
| Feb 19, 2026 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 5.88% | 15,600 |
| Feb 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 900 |
| Feb 17, 2026 | 33.25 | 34.00 | 33.25 | 34.00 | 34.00 | 2.26% | 500 |
| Feb 16, 2026 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | - | 1,202 |
| Feb 13, 2026 | 32.00 | 34.00 | 32.00 | 33.25 | 33.25 | 0.76% | 3,808 |
| Feb 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,401 |
| Feb 10, 2026 | 32.75 | 33.00 | 32.75 | 33.00 | 33.00 | 0.76% | 700 |
| Feb 6, 2026 | 32.75 | 32.75 | 31.25 | 32.75 | 32.75 | - | 1,638 |
| Feb 5, 2026 | 31.50 | 32.75 | 31.50 | 32.75 | 32.75 | 3.97% | 5,035 |
| Feb 4, 2026 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 1.61% | 18,826 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 132,600 |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 27,100 |
| Jan 30, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | - | 19,500 |
| Jan 29, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | - | 9,300 |
| Jan 28, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | - | 13,400 |
| Jan 27, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | - | 12,100 |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 500 |
| Jan 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 501 |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7,500 |
| Jan 21, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | - | 700 |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5,580 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | - | 10,801 |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15,301 |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 973,300 |
| Jan 14, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | 0.81% | 10,830 |
| Jan 13, 2026 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | -0.81% | 10,200 |
| Jan 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.88% | 57,000 |
| Jan 9, 2026 | 32.75 | 32.75 | 31.00 | 32.25 | 32.25 | -1.53% | 22,000 |
| Jan 8, 2026 | 31.25 | 32.75 | 31.25 | 32.75 | 32.75 | 1.55% | 8,000 |
| Jan 7, 2026 | 31.00 | 32.25 | 31.00 | 32.25 | 32.25 | 1.57% | 1,800 |
| Jan 5, 2026 | 30.75 | 31.75 | 30.50 | 31.75 | 31.75 | - | 2,403 |