S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 6.00
+0.05 (0.84%)
Nov 19, 2025, 2:28 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 86,601 |
| Nov 17, 2025 | 6.00 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | 161,613 |
| Nov 14, 2025 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 216,412 |
| Nov 13, 2025 | 5.70 | 6.05 | 5.70 | 5.90 | 5.90 | 3.51% | 420,270 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10,200 |
| Nov 11, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 21,167 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 3,022 |
| Nov 7, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 9,993 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 11,261 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | - | 23,802 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 13,700 |
| Nov 3, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 65,010 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 2,500 |
| Oct 30, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 10,300 |
| Oct 29, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 18,800 |
| Oct 28, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 8,502 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 33,930 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 939 |
| Oct 22, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 3,800 |
| Oct 21, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | -2.48% | 51,901 |
| Oct 20, 2025 | 5.85 | 6.10 | 5.65 | 6.05 | 6.05 | 5.22% | 22,101 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 469 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 24,600 |
| Oct 14, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 50,500 |
| Oct 10, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 4,411 |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5,700 |
| Oct 8, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 38,700 |
| 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% | 11,799 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 31,500 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 2.59% | 75,700 |
| 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 | - | 27,102 |
| 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% | 99,501 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 11,300 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 91,805 |
| 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% | 4,914 |
| Sep 19, 2025 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | 31,700 |
| 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 | - | 21,700 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 3,818 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 39,101 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 35,600 |
| 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 | - | 55,600 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 25,300 |
| Sep 8, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 50,400 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 17,206 |