S & J International Enterprises PCL (BKK:S&J)
Thailand · Delayed Price · Currency is THB 30.50
+0.50 (1.67%)
At close: Jul 31, 2025
BKK:S&J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 102 |
| Jul 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 502 |
| Jul 30, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 1.69% | 701 |
| Jul 29, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -3.28% | 1,000 |
| Jul 25, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | -0.81% | 1,101 |
| Jul 24, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 1.65% | 1,501 |
| Jul 23, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 1.68% | 2,800 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -2.46% | 1,100 |
| Jul 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 502 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 300 |
| Jul 17, 2025 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 700 |
| Jul 16, 2025 | 30.00 | 30.50 | 29.75 | 30.50 | 30.50 | -0.81% | 801 |
| Jul 15, 2025 | 31.00 | 31.00 | 29.75 | 30.75 | 30.75 | -0.81% | 785 |
| Jul 11, 2025 | 29.25 | 31.00 | 29.25 | 31.00 | 31.00 | 5.98% | 69,601 |
| Jul 9, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -2.50% | 1,403 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Jul 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Jul 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 103 |
| Jun 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | 603 |
| Jun 24, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -4.69% | 801 |
| Jun 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 700 |
| Jun 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,000 |
| Jun 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.48% | 100 |
| Jun 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 300 |
| Jun 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 2,700 |
| May 29, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | - | 1,200 |
| May 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 401 |
| May 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.46% | 100 |
| May 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 201 |
| May 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 300 |
| May 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.76% | 100 |
| May 19, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 101 |
| May 16, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3.15% | 115 |
| May 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.42% | 201 |
| May 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 200 |
| May 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,500 |
| May 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 101 |
| May 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.50 | -9.49% | 140 |
| May 2, 2025 | 34.50 | 34.50 | 34.25 | 34.25 | 32.59 | 8.73% | 401 |
| Apr 30, 2025 | 31.25 | 32.00 | 31.25 | 31.50 | 29.98 | 0.80% | 1,900 |
| Apr 29, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 29.74 | 2.46% | 1,700 |
| Apr 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.02 | 0.83% | 100 |
| Apr 25, 2025 | 32.00 | 32.00 | 30.00 | 30.25 | 28.79 | -3.97% | 700 |
| Apr 24, 2025 | 30.75 | 31.50 | 30.50 | 31.50 | 29.98 | 5.00% | 600 |
| Apr 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.55 | 6.19% | 108 |
| Apr 9, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 26.88 | -11.02% | 700 |
| Apr 8, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 30.21 | -3.79% | 2,300 |
| Apr 4, 2025 | 34.25 | 34.25 | 33.00 | 33.00 | 31.40 | -3.65% | 800 |
| Mar 28, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 32.59 | 3.01% | 100 |
| Mar 27, 2025 | 32.50 | 33.25 | 32.50 | 33.25 | 31.64 | 2.31% | 602 |