S.Kijchai Enterprise PCL (BKK:SKN)
Thailand · Delayed Price · Currency is THB 4.700
0.00 (0.00%)
Nov 9, 2026, 3:03 PM ICT
S.Kijchai Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | - | 37,100 |
| Nov 6, 2026 | 4.80 | 4.80 | 4.48 | 4.70 | 4.70 | -1.26% | 46,700 |
| Nov 5, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | -2.86% | 38,667 |
| Nov 4, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 900 |
| Nov 3, 2026 | 4.84 | 4.90 | 4.76 | 4.90 | 4.90 | 2.51% | 14,200 |
| Nov 2, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.83% | 14,300 |
| Oct 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 1,000 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 500 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 20,900 |
| Oct 27, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 2,400 |
| Oct 26, 2026 | 4.92 | 4.92 | 4.76 | 4.90 | 4.90 | -0.41% | 7,500 |
| Oct 22, 2026 | 4.92 | 4.96 | 4.76 | 4.92 | 4.92 | 2.93% | 13,701 |
| Oct 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 31,800 |
| Oct 20, 2026 | 4.84 | 4.94 | 4.78 | 4.78 | 4.78 | -1.24% | 30,200 |
| Oct 19, 2026 | 4.82 | 5.10 | 4.82 | 4.84 | 4.84 | -1.63% | 47,201 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 100 |
| Oct 14, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | - | 21,200 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 0.41% | 3,201 |
| Oct 9, 2026 | 4.88 | 5.00 | 4.88 | 4.90 | 4.90 | -3.92% | 30,600 |
| Oct 5, 2026 | 5.10 | 5.10 | 4.92 | 5.10 | 5.10 | - | 41,300 |
| Oct 2, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 2.82% | 26,400 |
| Oct 1, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.81% | 317 |
| Sep 30, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 27,301 |
| Sep 29, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 700 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 1,300 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.65% | 1,100 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.02% | 40,202 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 22,200 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 100 |
| Sep 21, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | -1.20% | 20,602 |
| Sep 18, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 310 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 1,600 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | 32,500 |
| Sep 15, 2026 | 4.96 | 5.10 | 4.96 | 4.96 | 4.96 | - | 4,700 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - | 7,100 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.78% | 4,800 |
| Sep 10, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 4,301 |
| Sep 9, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | - | 11,400 |
| Sep 8, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 20,800 |
| Sep 7, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 15,202 |
| 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 |