S & J International Enterprises PCL (BKK:S&J)
Thailand · Delayed Price · Currency is THB 35.00
+3.00 (9.38%)
At close: Mar 4, 2026
BKK:S_J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | - | 806 |
| Dec 25, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | -2.31% | 1,800 |
| Dec 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.36% | 244,707 |
| Dec 23, 2025 | 31.00 | 32.00 | 30.50 | 31.75 | 31.75 | -0.78% | 3,900 |
| Dec 22, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 8,501 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 6,601 |
| Dec 18, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 8,000 |
| Dec 15, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 200 |
| Dec 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4.39% | 100 |
| Dec 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | 30,000 |
| Dec 8, 2025 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 2,700 |