S.Kijchai Enterprise Public Company Ltd(TH:SKN)
฿4.680.00 (0.00%)
TH:SKN
S.Kijchai Enterprise Public Company Ltd historical prices
฿4.68
At close:0.00 (0.00%)
S.Kijchai Enterprise Public Company Ltd (SKN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 5,000 | 0.14 |
| Nov 10, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 6,201 | 0.17 |
| Nov 09, 2026 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 34,900 | 0.99 |
| Nov 06, 2026 | 4.80 | 4.80 | 4.48 | 4.70 | 4.70 | -1.26% | 46,700 | 1.33 |
| Nov 05, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | -2.86% | 38,667 | 1.09 |
| Nov 04, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.00% | 900 | 0.03 |
| Nov 03, 2026 | 4.84 | 4.90 | 4.76 | 4.90 | 4.90 | +2.51% | 14,200 | 0.40 |
| Nov 02, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.83% | 14,300 | 0.40 |
| Oct 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 1,000 | 0.03 |
| Oct 29, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | +0.41% | 500 | 0.01 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 20,900 | 0.56 |
| Oct 27, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 0.00% | 2,400 | 0.06 |
| Oct 26, 2026 | 4.92 | 4.92 | 4.76 | 4.90 | 4.90 | -0.41% | 7,500 | 0.19 |
| Oct 23, 2026 | 4.92 | 4.96 | 4.76 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.92 | 4.96 | 4.76 | 4.92 | 4.92 | +2.95% | 13,701 | 0.35 |
| Oct 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00% | 31,800 | 0.80 |
| Oct 20, 2026 | 4.84 | 4.94 | 4.78 | 4.78 | 4.78 | -1.26% | 30,200 | 0.76 |
| Oct 19, 2026 | 4.82 | 5.10 | 4.82 | 4.84 | 4.84 | -1.63% | 47,201 | 1.17 |
| Oct 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 100 | 0.00 |
| Oct 14, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | 0.00% | 21,200 | 0.50 |
| Oct 13, 2026 | 4.92 | 5.00 | 4.92 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | +0.41% | 3,201 | 0.07 |
| Oct 09, 2026 | 4.88 | 5.00 | 4.88 | 4.90 | 4.90 | -3.92% | 30,600 | 0.70 |
| Oct 08, 2026 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 5.10 | 5.10 | 4.88 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5.10 | 5.10 | 4.92 | 5.10 | 5.10 | 0.00% | 41,300 | 0.82 |
| Oct 02, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | +2.82% | 26,400 | 0.53 |
| Oct 01, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | +0.81% | 317 | 0.01 |
| Sep 30, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 27,301 | 0.54 |
| Sep 29, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | 0.00% | 700 | 0.01 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | +0.40% | 1,300 | 0.03 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | +1.65% | 1,100 | 0.02 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.02% | 40,202 | 0.77 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 22,200 | 0.41 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.81% | 100 | 0.00 |
| Sep 21, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | -1.20% | 20,602 | 0.38 |
| Sep 18, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00% | 310 | 0.01 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +3.73% | 1,600 | 0.03 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | 32,500 | 0.60 |
| Sep 15, 2026 | 4.96 | 5.10 | 4.96 | 4.96 | 4.96 | 0.00% | 4,700 | 0.09 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.00% | 7,100 | 0.13 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.78% | 4,800 | 0.09 |
| Sep 10, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 4,301 | 0.08 |
| Sep 09, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 0.00% | 11,400 | 0.20 |
| Sep 08, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | +2.82% | 20,800 | 0.36 |
| Sep 07, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | +1.22% | 15,202 | 0.27 |
| Sep 04, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | -1.21% | 32,000 | 0.56 |
| Sep 03, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 1,902 | 0.03 |
