S.Kijchai Enterprise PCL (BKK:SKN)
Thailand
· Delayed Price · Currency is THB 6.55
+0.15 (2.34%)
At close: Dec 4, 2025
S.Kijchai Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 11,799 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 31,500 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 2.59% | 75,700 |
| Oct 1, 2025 | 5.75 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 50,702 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 27,102 |
| Sep 29, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 81,900 |
| Sep 26, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 99,501 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 11,300 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 91,805 |
| Sep 23, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 6.09% | 562,740 |
| Sep 22, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 4,914 |
| Sep 19, 2025 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | 31,700 |
| Sep 18, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 5,701 |
| Sep 17, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 21,700 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 3,818 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 39,101 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 35,600 |
| Sep 11, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 10,413 |
| Sep 10, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 55,600 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 25,300 |
| Sep 8, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 50,400 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 17,206 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,800 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 50,500 |
| Aug 29, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | 40,600 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 19,400 |
| Aug 27, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 8,500 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,046 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 78,813 |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 20,100 |
| Aug 21, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 28,100 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 609,202 |
| Aug 19, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 127,900 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | 2.73% | 108,400 |
| Aug 15, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 120,900 |
| Aug 14, 2025 | 5.50 | 5.75 | 5.45 | 5.55 | 5.55 | -4.31% | 1,040,600 |
| Aug 13, 2025 | 5.60 | 5.90 | 5.55 | 5.80 | 5.80 | - | 194,800 |
| Aug 8, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | 25,000 |
| Aug 7, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 105,951 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 20,200 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,502 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 20,000 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 74,800 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 46,000 |
| Jul 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 10,000 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 18,800 |
| Jul 25, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 9,000 |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 10,000 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 57,400 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.25 | 5.55 | 5.55 | -1.77% | 94,602 |
| Jul 21, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 11,700 |
| Jul 18, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 11,800 |
| Jul 17, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 5,500 |
| Jul 16, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 25,800 |
| Jul 15, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 34,000 |
| Jul 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 113 |
| Jul 11, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 41,709 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 711 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 9,533 |
| Jul 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 502 |