S & J International Enterprises PCL (BKK:S&J)
Thailand
· Delayed Price · Currency is THB 28.50
-0.25 (-0.87%)
At close: Dec 4, 2025
BKK:S&J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.87% | 300 |
| Dec 1, 2025 | 27.50 | 28.75 | 27.50 | 28.75 | 28.75 | - | 1,103 |
| Nov 28, 2025 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | 1.77% | 200 |
| Nov 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.59% | 105 |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,118 |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 100 |
| Nov 18, 2025 | 27.25 | 28.75 | 27.25 | 28.75 | 28.75 | -0.86% | 209 |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | 300 |
| Nov 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.71% | 100 |
| Nov 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 1,050 |
| Nov 7, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -1.69% | 515 |
| Nov 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 101 |
| Nov 4, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | - | 1,405 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | 205 |
| Oct 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 1,010 |
| Oct 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3.54% | 100 |
| Oct 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.24% | 101 |
| Oct 27, 2025 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | 0.85% | 1,600 |
| Oct 24, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 1,001 |
| Oct 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.88% | 100 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -2.56% | 500 |
| Oct 20, 2025 | 28.25 | 29.25 | 28.00 | 29.25 | 29.25 | -0.85% | 1,301 |
| Oct 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 102 |
| Oct 16, 2025 | 28.75 | 29.25 | 27.00 | 29.25 | 29.25 | 0.86% | 2,700 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,008 |
| Oct 10, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 1,222 |
| Oct 9, 2025 | 29.25 | 29.25 | 28.50 | 29.00 | 29.00 | 2.65% | 1,700 |
| Oct 8, 2025 | 29.25 | 29.25 | 27.25 | 28.25 | 28.25 | -4.24% | 4,603 |
| Oct 7, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 100 |
| Oct 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 1,100 |
| Oct 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 1,000 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 500 |
| Sep 29, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | - | 202 |
| Sep 26, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | - | 520 |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 128 |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 1,300 |
| Sep 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 122 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 108 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.48% | 3,907 |
| Sep 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.54% | 101 |
| Sep 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 901 |
| Sep 12, 2025 | 29.50 | 29.75 | 28.75 | 29.75 | 29.75 | - | 1,701 |
| Sep 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,002 |
| Sep 9, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 300 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 1,212 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 500 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 200 |
| Sep 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 1,000 |
| Sep 1, 2025 | 30.00 | 30.00 | 29.00 | 29.75 | 29.75 | - | 600 |
| Aug 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 100 |
| Aug 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 100 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 101 |
| Aug 26, 2025 | 29.25 | 30.00 | 29.25 | 29.75 | 29.75 | 2.59% | 1,602 |
| Aug 25, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | - | 306 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.52% | 605 |
| Aug 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.59% | 100 |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 700 |
| Aug 19, 2025 | 30.25 | 30.25 | 27.00 | 29.00 | 29.00 | -4.13% | 11,714 |
| Aug 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | 177 |
| Aug 15, 2025 | 30.00 | 31.50 | 30.00 | 30.50 | 30.50 | 0.83% | 899 |
| Aug 14, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | -8.33% | 1,200 |
| Aug 13, 2025 | 32.75 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 3,600 |
| Aug 8, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -3.23% | 1,100 |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 202 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 102 |
| Jul 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 502 |
| Jul 30, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 1.69% | 701 |
| Jul 29, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -3.28% | 1,000 |
| Jul 25, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | -0.81% | 1,101 |
| Jul 24, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 1.65% | 1,501 |
| Jul 23, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 1.68% | 2,800 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -2.46% | 1,100 |
| Jul 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 502 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 300 |
| Jul 17, 2025 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 700 |
| Jul 16, 2025 | 30.00 | 30.50 | 29.75 | 30.50 | 30.50 | -0.81% | 801 |
| Jul 15, 2025 | 31.00 | 31.00 | 29.75 | 30.75 | 30.75 | -0.81% | 785 |
| Jul 11, 2025 | 29.25 | 31.00 | 29.25 | 31.00 | 31.00 | 5.98% | 69,601 |
| Jul 9, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -2.50% | 1,403 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Jul 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Jul 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 103 |
| Jun 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | 603 |
| Jun 24, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -4.69% | 801 |
| Jun 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 700 |
| Jun 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,000 |
| Jun 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.48% | 100 |
| Jun 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 300 |