S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 5.70
0.00 (0.00%)
Sep 12, 2025, 4:10 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |