S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 4.900
-0.060 (-1.21%)
Sep 4, 2026, 4:35 PM ICT
S.Kijchai Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | -1.21% | 32,000 |
| Sep 3, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 1,902 |
| Sep 2, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 10,000 |
| Sep 1, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 5,400 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 10,700 |
| Aug 28, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 32,700 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 20,000 |
| Aug 26, 2026 | 5.00 | 5.30 | 4.96 | 5.25 | 5.25 | 5.00% | 15,609 |
| Aug 25, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 14,800 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 5,400 |
| Aug 21, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | 5.37% | 71,901 |
| Aug 20, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - | 17,600 |
| Aug 19, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 2.11% | 36,700 |
| Aug 18, 2026 | 4.70 | 4.74 | 4.66 | 4.74 | 4.74 | - | 233,100 |
| Aug 17, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | -2.07% | 294,000 |
| Aug 14, 2026 | 5.10 | 5.10 | 4.80 | 4.84 | 4.84 | -6.02% | 812,700 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 3,500 |
| Aug 11, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 38,100 |
| Aug 10, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 54,100 |
| Aug 7, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 11,580 |
| Aug 6, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 9,301 |
| Aug 5, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 26,301 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 39,821 |
| Aug 3, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 75,001 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 22,601 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -2.86% | 122,500 |
| Jul 27, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 7,300 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 73,300 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 15,500 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 84,100 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 54,802 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 19,000 |
| Jul 17, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -1.85% | 55,650 |
| Jul 16, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 50,001 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 83,421 |
| Jul 14, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 27,800 |
| Jul 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 21,700 |
| Jul 10, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 110,700 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.25 | 5.40 | 5.40 | -1.82% | 307,700 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,300 |
| Jul 7, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 7,500 |
| Jul 6, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | - | 41,600 |
| Jul 3, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 13,600 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 17,200 |
| Jul 1, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 35,500 |
| Jun 30, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 9,920 |
| Jun 29, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | -1.82% | 85,701 |
| Jun 26, 2026 | 5.80 | 6.10 | 5.40 | 5.50 | 5.50 | -0.90% | 132,800 |
| Jun 25, 2026 | 5.75 | 5.80 | 5.45 | 5.55 | 5.55 | 3.74% | 28,902 |
| Jun 24, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 6,101 |