S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 5.70
+0.05 (0.88%)
Aug 6, 2025, 4:16 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 10,000 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 57,400 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.25 | 5.55 | 5.55 | -1.77% | 94,602 |
| Jul 21, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 11,700 |
| Jul 18, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 11,800 |
| Jul 17, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 5,500 |
| Jul 16, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 25,800 |
| Jul 15, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 34,000 |
| Jul 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 113 |
| Jul 11, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 41,709 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 711 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 9,533 |
| Jul 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 502 |
| Jul 4, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 146,500 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 12,617 |
| Jul 2, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 85,900 |
| Jul 1, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 42,523 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 28,100 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 69,702 |
| Jun 26, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 4,003 |
| Jun 25, 2025 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 31,931 |
| Jun 24, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | - | 33,514 |
| Jun 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 3,100 |
| Jun 20, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 20,633 |
| Jun 19, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 23,300 |
| Jun 18, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 21,400 |
| Jun 17, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 3,400 |
| Jun 16, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 22,303 |
| Jun 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 30,002 |
| Jun 12, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 17,361 |
| Jun 11, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 5,409 |
| Jun 10, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,300 |
| Jun 9, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 23,202 |
| Jun 6, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 10,510 |
| Jun 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 15,508 |
| Jun 4, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 23,400 |
| May 30, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 2.65% | 48,603 |
| May 29, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,602 |
| May 28, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 1,102 |
| May 27, 2025 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 131,913 |
| May 26, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 7,028 |
| May 23, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | 2,701 |
| May 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 40,501 |