S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 5.20
+0.05 (0.97%)
Aug 11, 2026, 10:28 AM ICT
S.Kijchai Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 601 |
| Jun 22, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 17,218 |
| Jun 19, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 19,766 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 20,019 |
| Jun 17, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 19,600 |
| Jun 16, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 8,002 |
| Jun 15, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.87% | 99,001 |
| Jun 12, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 97,700 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,800 |
| Jun 10, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 9,100 |
| Jun 9, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -0.95% | 18,200 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 135,401 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 57,301 |
| Jun 4, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | 0.94% | 36,900 |
| Jun 2, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 38,200 |
| May 29, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 32,000 |
| May 28, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 18,400 |
| May 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 33,001 |