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 |