S.Kijchai Enterprise PCL (BKK:SKN)
Thailand
· Delayed Price · Currency is THB 6.25
+0.05 (0.81%)
Mar 9, 2026, 4:39 PM ICT
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 48,400 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 3,500 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 14,100 |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 7,900 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 22,301 |
| Feb 12, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 206,100 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 19,901 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 10,300 |
| Feb 9, 2026 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 2.38% | 24,101 |
| Feb 6, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 41,600 |
| Feb 5, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | 0.79% | 37,600 |
| Feb 4, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | 22,329 |
| Feb 3, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 104,615 |
| Feb 2, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 13,901 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | - | 14,400 |
| Jan 29, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 3,202 |
| Jan 28, 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | 124,600 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -4.48% | 71,801 |
| Jan 26, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 36,010 |
| Jan 23, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 20,100 |
| Jan 22, 2026 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | 0.78% | 3,200 |
| Jan 21, 2026 | 6.30 | 6.55 | 6.30 | 6.45 | 6.45 | 2.38% | 33,100 |
| Jan 20, 2026 | 6.25 | 6.50 | 6.25 | 6.30 | 6.30 | -3.08% | 32,400 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -1.52% | 16,907 |
| Jan 16, 2026 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | -2.94% | 308,901 |
| Jan 15, 2026 | 6.40 | 6.80 | 6.35 | 6.80 | 6.80 | 7.09% | 288,801 |
| Jan 14, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 9,400 |
| Jan 13, 2026 | 6.45 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | 37,702 |
| Jan 12, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 43,000 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -2.33% | 31,599 |
| Jan 8, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 2,900 |
| Jan 7, 2026 | 6.25 | 6.50 | 6.25 | 6.30 | 6.30 | - | 10,501 |
| Jan 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 150,101 |
| Jan 5, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 14,200 |
| Dec 30, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 3.20% | 16,900 |
| Dec 29, 2025 | 6.30 | 6.45 | 6.25 | 6.25 | 6.25 | -0.79% | 245,612 |
| Dec 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 28,600 |
| Dec 25, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | 108,820 |
| Dec 24, 2025 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 54,616 |
| Dec 23, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 136,100 |
| Dec 22, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -3.08% | 105,301 |
| Dec 19, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 56,512 |
| Dec 18, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 35,950 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 59,518 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 5,500 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 55,600 |
| Dec 12, 2025 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 164,011 |
| Dec 11, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 33,000 |
| Dec 9, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 48,022 |
| Dec 8, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | -1.53% | 33,002 |
| Dec 4, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 2.34% | 119,000 |
| Dec 3, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 21,200 |
| Dec 2, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 47,300 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 22,514 |
| Nov 28, 2025 | 6.20 | 6.45 | 6.15 | 6.45 | 6.45 | 4.03% | 361,500 |
| Nov 27, 2025 | 6.05 | 6.30 | 6.05 | 6.20 | 6.20 | 3.33% | 487,000 |
| Nov 26, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 79,600 |
| Nov 25, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 54,400 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 26,100 |
| Nov 21, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | 22,900 |
| Nov 20, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 290,507 |
| Nov 19, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 81,402 |
| Nov 18, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 86,601 |
| Nov 17, 2025 | 6.00 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | 161,613 |
| Nov 14, 2025 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 216,412 |
| Nov 13, 2025 | 5.70 | 6.05 | 5.70 | 5.90 | 5.90 | 3.51% | 420,270 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10,200 |
| Nov 11, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 21,167 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 3,022 |
| Nov 7, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 9,993 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 11,261 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | - | 23,802 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 13,700 |
| Nov 3, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 65,010 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 2,500 |
| Oct 30, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 10,300 |
| Oct 29, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 18,800 |
| Oct 28, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 8,502 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 33,930 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 939 |
| Oct 22, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 3,800 |
| Oct 21, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | -2.48% | 51,901 |
| Oct 20, 2025 | 5.85 | 6.10 | 5.65 | 6.05 | 6.05 | 5.22% | 22,101 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 469 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 24,600 |
| Oct 14, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 50,500 |
| Oct 10, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 4,411 |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5,700 |
| Oct 8, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 38,700 |
| Oct 7, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 11,600 |