S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 5.45
-0.15 (-2.68%)
May 12, 2026, 4:37 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.60 | 5.75 | 5.55 | 5.65 | - | 0.89% | 129,300 |
| May 11, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 5,800 |
| May 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 9,620 |
| May 7, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 78,411 |
| May 6, 2026 | 5.75 | 5.75 | 5.45 | 5.70 | 5.70 | -0.87% | 255,000 |
| May 5, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 50,952 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 300 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 45,800 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 21,300 |
| Apr 24, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 10,500 |
| Apr 23, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 12,200 |
| Apr 22, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 46,200 |
| Apr 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 5,200 |
| Apr 20, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 88,001 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 11,500 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 22,700 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 18,200 |
| Apr 9, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 8,600 |
| Apr 8, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 2.65% | 296,101 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 28,800 |
| Apr 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 15,800 |
| Apr 2, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 15,300 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 84,600 |
| Mar 31, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 3,601 |
| Mar 30, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | - | 18,702 |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 2,601 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 4,400 |
| Mar 25, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 10,100 |
| Mar 24, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 11,000 |
| Mar 23, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 46,300 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 18,501 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.55 | 5.70 | 5.70 | -0.87% | 152,803 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 0.88% | 12,400 |
| Mar 17, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 35,000 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -3.36% | 17,602 |
| Mar 13, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | - | 55,000 |
| Mar 12, 2026 | 6.20 | 6.20 | 5.70 | 5.95 | 5.95 | -4.80% | 334,602 |
| Mar 11, 2026 | 6.30 | 6.35 | 6.10 | 6.25 | 6.25 | -0.79% | 259,201 |
| Mar 10, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 124,000 |
| Mar 9, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 156,524 |
| Mar 6, 2026 | 6.35 | 6.45 | 6.00 | 6.20 | 6.20 | -6.77% | 583,022 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.65 | 6.65 | 6.65 | -1.48% | 857,311 |
| Mar 4, 2026 | 6.95 | 7.05 | 6.60 | 6.75 | 6.75 | -4.26% | 291,874 |
| Mar 2, 2026 | 6.85 | 7.15 | 6.75 | 7.05 | 7.05 | 2.92% | 717,900 |
| Feb 27, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 748,783 |
| Feb 26, 2026 | 6.35 | 7.00 | 6.30 | 6.80 | 6.80 | 7.09% | 894,310 |
| Feb 25, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 23,700 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 8,000 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.31% | 63,502 |
| Feb 20, 2026 | 6.35 | 6.50 | 6.30 | 6.50 | 6.50 | 2.36% | 162,600 |