S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 5.75
-0.05 (-0.86%)
Oct 8, 2025, 4:17 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 11,600 |
| Oct 6, 2025 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 11,899 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 49,200 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 2.59% | 124,600 |
| Oct 1, 2025 | 5.75 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 50,702 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 35,100 |
| Sep 29, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 81,900 |
| Sep 26, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 132,801 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 20,200 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 97,800 |
| Sep 23, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 6.09% | 562,740 |
| Sep 22, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 5,214 |
| Sep 19, 2025 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | 34,000 |
| Sep 18, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 5,701 |
| Sep 17, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 31,300 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 4,918 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 39,201 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 35,700 |
| Sep 11, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 10,413 |
| Sep 10, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 55,900 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 35,300 |
| Sep 8, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 50,400 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 24,406 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,800 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100,500 |
| Aug 29, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | 45,400 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 28,900 |
| Aug 27, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 8,500 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 2,001 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 80,513 |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 20,100 |
| Aug 21, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 610,302 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 609,202 |
| Aug 19, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 129,400 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | 2.73% | 108,400 |
| Aug 15, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 138,100 |
| Aug 14, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | -4.31% | 1,040,600 |
| Aug 13, 2025 | 5.60 | 5.90 | 5.55 | 5.80 | 5.80 | - | 194,800 |
| Aug 8, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | 25,000 |
| Aug 7, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 105,951 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 20,200 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,502 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 20,000 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 74,800 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 46,000 |
| Jul 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 10,000 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 18,800 |
| Jul 25, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 9,000 |