Thailand - Delayed Quote THB

S & J International Enterprises Public Company Limited (S-&-J.BK)

32.25 0.00 (0.00%)
As of August 17 at 3:39 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 52.75 52.75 52.75 52.75 52.75 -
Apr 23, 2024 53.00 53.00 52.25 52.75 52.75 1,300
Apr 22, 2024 53.00 53.00 52.75 52.75 52.75 500
Apr 19, 2024 52.75 52.75 52.75 52.75 52.75 -
Apr 18, 2024 52.75 52.75 52.75 52.75 52.75 -
Apr 17, 2024 52.75 52.75 52.75 52.75 52.75 -
Apr 11, 2024 52.75 52.75 52.75 52.75 52.75 -
Apr 10, 2024 52.75 52.75 52.75 52.75 52.75 600
Apr 9, 2024 52.25 53.25 52.25 53.25 53.25 2,500
Apr 5, 2024 52.50 53.50 52.50 53.50 53.50 1,500
Apr 4, 2024 52.50 52.50 52.50 52.50 52.50 900
Apr 3, 2024 52.50 52.50 52.50 52.50 52.50 1,400
Apr 2, 2024 53.50 53.50 53.50 53.50 53.50 300
Apr 1, 2024 52.75 53.50 52.75 53.50 53.50 600
Mar 29, 2024 52.50 52.50 52.50 52.50 52.50 -
Mar 28, 2024 52.50 52.50 52.50 52.50 52.50 -
Mar 27, 2024 52.75 52.75 52.50 52.50 52.50 2,000
Mar 26, 2024 53.50 53.50 53.50 53.50 53.50 -
Mar 25, 2024 52.50 53.50 52.50 53.50 53.50 1,200
Mar 22, 2024 53.00 53.00 53.00 53.00 53.00 -
Mar 21, 2024 53.00 53.00 53.00 53.00 53.00 -
Mar 20, 2024 53.00 53.00 53.00 53.00 53.00 -
Mar 19, 2024 53.25 53.25 53.00 53.00 53.00 700
Mar 18, 2024 52.50 52.75 52.50 52.50 52.50 1,300
Mar 15, 2024 53.25 53.25 52.50 52.50 52.50 700
Mar 14, 2024 53.25 53.75 53.25 53.25 53.25 2,800
Mar 13, 2024 53.25 53.50 53.25 53.50 53.50 300
Mar 12, 2024 52.50 52.50 52.50 52.50 52.50 -
Mar 11, 2024 52.50 52.50 52.00 52.50 52.50 1,800
Mar 8, 2024 53.00 53.00 53.00 53.00 53.00 200
Mar 7, 2024 52.50 52.50 52.25 52.50 52.50 1,000
Mar 6, 2024 53.25 53.25 52.50 52.50 52.50 3,200
Mar 5, 2024 53.25 53.50 53.00 53.00 53.00 3,300
Mar 4, 2024 54.25 54.50 53.00 53.25 53.25 3,300
Mar 1, 2024 53.75 54.00 53.00 53.00 53.00 5,800
Feb 29, 2024 53.00 53.75 52.75 53.75 53.75 1,700
Feb 28, 2024 54.00 54.00 52.50 53.00 53.00 2,000
Feb 27, 2024 53.25 54.00 52.75 53.00 53.00 3,700
Feb 23, 2024 52.75 53.25 52.50 53.00 53.00 2,500
Feb 22, 2024 53.50 53.50 53.00 53.25 53.25 6,100
Feb 21, 2024 54.00 54.00 53.00 53.00 53.00 3,600
Feb 20, 2024 53.00 54.25 53.00 54.00 54.00 3,700
Feb 19, 2024 54.00 54.00 52.00 53.75 53.75 1,300
Feb 16, 2024 53.75 53.75 53.75 53.75 53.75 200
Feb 15, 2024 53.00 53.75 52.25 53.75 53.75 1,300
Feb 14, 2024 52.50 52.50 52.50 52.50 52.50 200
Feb 13, 2024 53.00 53.00 53.00 53.00 53.00 400
Feb 12, 2024 52.00 53.00 52.00 52.50 52.50 1,000
Feb 9, 2024 53.00 53.00 52.00 52.00 52.00 2,900
Feb 8, 2024 53.25 53.25 53.25 53.25 53.25 -
Feb 7, 2024 53.25 53.25 53.25 53.25 53.25 1,100
Feb 6, 2024 53.00 53.25 52.50 53.25 53.25 2,300
Feb 5, 2024 52.25 52.75 52.25 52.50 52.50 2,300
Feb 2, 2024 52.75 52.75 52.00 52.00 52.00 300
Feb 1, 2024 52.75 52.75 52.50 52.50 52.50 2,600
Jan 31, 2024 51.75 52.75 51.75 52.75 52.75 200
Jan 30, 2024 51.75 51.75 51.75 51.75 51.75 100
Jan 29, 2024 51.00 52.75 51.00 52.75 52.75 3,100
Jan 26, 2024 51.50 51.75 51.50 51.75 51.75 200
Jan 25, 2024 51.75 53.00 50.00 51.75 51.75 3,700
Jan 24, 2024 52.50 52.50 52.00 52.00 52.00 200
Jan 23, 2024 52.75 52.75 52.50 52.50 52.50 200
Jan 22, 2024 52.75 52.75 52.25 52.75 52.75 2,000
Jan 19, 2024 53.50 53.75 52.50 53.25 53.25 1,100
Jan 18, 2024 54.25 54.50 54.00 54.50 54.50 600
Jan 17, 2024 54.75 54.75 53.75 54.50 54.50 2,800
Jan 16, 2024 54.00 54.50 54.00 54.50 54.50 500
Jan 15, 2024 54.00 54.75 54.00 54.50 54.50 6,400
Jan 12, 2024 54.50 54.50 54.50 54.50 54.50 200
Jan 11, 2024 53.00 54.50 52.50 54.50 54.50 2,000
Jan 10, 2024 52.75 52.75 52.75 52.75 52.75 -
Jan 9, 2024 54.75 54.75 52.75 52.75 52.75 1,600
Jan 8, 2024 54.00 55.00 53.50 54.75 54.75 5,300
Jan 5, 2024 53.50 54.50 52.75 53.50 53.50 991,300
Jan 4, 2024 54.50 55.00 53.00 53.75 53.75 2,300
Jan 3, 2024 54.00 54.50 53.25 54.50 54.50 1,300
Dec 28, 2023 52.00 53.50 52.00 52.75 52.75 8,200
Dec 27, 2023 52.25 53.00 52.00 52.75 52.75 46,200
Dec 26, 2023 53.25 54.50 52.00 52.50 52.50 2,600
Dec 25, 2023 53.25 53.25 51.50 52.50 52.50 2,000
Dec 22, 2023 53.50 53.50 51.75 51.75 51.75 2,400
Dec 21, 2023 52.25 52.50 52.25 52.25 52.25 700
Dec 20, 2023 53.50 53.75 52.50 52.50 52.50 1,500
Dec 19, 2023 53.25 53.25 52.50 53.25 53.25 800
Dec 18, 2023 52.00 53.50 52.00 53.50 53.50 990,700
Dec 15, 2023 53.75 53.75 53.75 53.75 53.75 100
Dec 14, 2023 53.75 53.75 53.75 53.75 53.75 -
Dec 13, 2023 54.00 54.00 53.75 53.75 53.75 600
Dec 12, 2023 53.00 53.75 53.00 53.75 53.75 700
Dec 8, 2023 51.00 52.00 50.50 51.75 51.75 5,900
Dec 7, 2023 52.50 52.50 51.75 51.75 51.75 1,800
Dec 6, 2023 52.50 53.00 52.50 53.00 53.00 900
Dec 4, 2023 52.50 53.00 52.25 52.50 52.50 2,000
Dec 1, 2023 53.50 53.50 52.25 52.75 52.75 1,600
Nov 30, 2023 53.00 53.00 52.75 53.00 53.00 1,000
Nov 29, 2023 53.75 53.75 53.75 53.75 53.75 700
Nov 28, 2023 54.50 54.50 53.75 53.75 53.75 2,700
Nov 27, 2023 54.50 54.50 53.75 53.75 53.75 1,200
Nov 24, 2023 53.75 54.00 53.75 54.00 54.00 500
Nov 23, 2023 54.50 54.50 53.50 53.50 53.50 300
Nov 22, 2023 53.50 55.25 53.50 53.75 53.75 600
Nov 21, 2023 54.50 54.50 52.50 52.50 52.50 2,600
Nov 20, 2023 52.00 53.50 52.00 53.50 53.50 2,000
Nov 17, 2023 53.75 53.75 52.00 52.00 52.00 400
Nov 16, 2023 53.00 53.25 53.00 53.00 53.00 2,800
Nov 15, 2023 53.25 54.00 52.25 53.25 53.25 3,500
Nov 14, 2023 51.25 56.75 51.00 56.75 56.75 6,100
Nov 13, 2023 51.50 52.75 51.00 51.00 51.00 900
Nov 10, 2023 50.50 52.25 50.00 52.25 52.25 8,100
Nov 9, 2023 55.25 55.25 51.75 55.25 55.25 2,500
Nov 8, 2023 56.50 56.50 54.00 55.25 55.25 2,100
Nov 7, 2023 52.00 57.25 52.00 56.75 56.75 3,200
Nov 6, 2023 51.75 52.00 51.00 52.00 52.00 2,900
Nov 3, 2023 51.75 52.00 51.75 52.00 52.00 3,300
Nov 2, 2023 52.00 52.00 50.25 51.75 51.75 9,200
Nov 1, 2023 52.00 52.00 50.75 51.75 51.75 700
Oct 31, 2023 51.50 51.75 51.50 51.75 51.75 300
Oct 30, 2023 52.00 52.00 50.50 50.50 50.50 1,000
Oct 27, 2023 51.00 51.00 49.50 51.00 51.00 1,800
Oct 26, 2023 50.00 51.00 49.00 51.00 51.00 1,200
Oct 25, 2023 49.50 50.25 49.50 50.25 50.25 300
Oct 24, 2023 48.75 49.75 48.00 48.00 48.00 2,400
Oct 20, 2023 49.25 50.00 47.25 50.00 50.00 6,600
Oct 19, 2023 52.25 52.25 51.25 52.25 52.25 300
Oct 18, 2023 51.75 52.00 51.75 52.00 52.00 800
Oct 17, 2023 52.00 52.00 51.75 52.00 52.00 2,000
Oct 16, 2023 52.25 52.50 51.75 52.00 52.00 3,200
Oct 12, 2023 52.25 52.25 52.00 52.00 52.00 1,600
Oct 11, 2023 51.00 54.00 51.00 52.75 52.75 5,700
Oct 10, 2023 51.50 51.50 51.00 51.75 51.75 1,100
Oct 9, 2023 52.50 52.50 52.25 52.25 52.25 200
Oct 6, 2023 52.75 52.75 52.50 52.50 52.50 4,600
Oct 5, 2023 53.25 53.25 52.75 52.75 52.75 2,500
Oct 4, 2023 52.25 53.25 52.25 53.00 53.00 2,000
Oct 3, 2023 53.50 53.50 53.25 53.25 53.25 500
Oct 2, 2023 53.50 53.50 53.25 53.50 53.50 1,600
Sep 29, 2023 53.25 53.25 53.25 53.25 53.25 100
Sep 28, 2023 53.50 53.50 53.50 53.50 53.50 2,500
Sep 27, 2023 51.25 53.75 51.25 53.75 53.75 400
Sep 26, 2023 53.75 53.75 53.50 53.75 53.75 300
Sep 25, 2023 53.75 53.75 52.75 53.50 53.50 15,300
Sep 22, 2023 53.50 53.50 53.50 53.50 53.50 500
Sep 21, 2023 53.75 53.75 53.75 53.75 53.75 -
Sep 20, 2023 53.75 53.75 53.75 53.75 53.75 1,500
Sep 19, 2023 54.00 54.00 53.50 53.50 53.50 1,000
Sep 18, 2023 54.00 54.00 54.00 54.00 54.00 4,700
Sep 15, 2023 53.75 54.50 53.75 54.00 54.00 400
Sep 14, 2023 54.00 54.00 53.75 53.75 53.75 2,400
Sep 13, 2023 54.25 54.25 53.75 53.75 53.75 3,300
Sep 12, 2023 53.75 53.75 53.75 53.75 53.75 400
Sep 11, 2023 53.50 55.00 53.50 53.75 53.75 1,300
Sep 8, 2023 53.50 53.50 53.50 53.50 53.50 3,100
Sep 7, 2023 53.50 53.50 53.50 53.50 53.50 1,000
Sep 6, 2023 53.50 53.50 53.50 53.50 53.50 1,200
Sep 5, 2023 55.50 55.50 53.00 53.50 53.50 4,500
Sep 4, 2023 54.25 54.25 53.25 54.00 54.00 2,000
Sep 1, 2023 54.50 54.50 53.25 53.25 53.25 1,500
Aug 31, 2023 53.75 53.75 53.50 53.50 53.50 4,300
Aug 30, 2023 53.50 54.25 53.25 53.25 53.25 3,300
Aug 29, 2023 53.00 54.00 53.00 53.50 53.50 3,400
Aug 28, 2023 54.50 54.75 53.50 54.00 54.00 5,100
Aug 25, 2023 53.00 54.25 53.00 54.50 54.50 2,100
Aug 24, 2023 52.00 54.75 52.00 52.50 52.50 20,500
Aug 23, 2023 54.25 54.25 53.00 53.00 53.00 3,400
Aug 22, 2023 56.00 56.00 54.00 54.50 54.50 9,300
Aug 21, 2023 56.00 56.00 54.00 56.00 56.00 5,400
Aug 18, 2023 56.50 56.50 55.50 55.50 55.50 300
Aug 17, 2023 54.50 57.00 54.50 54.25 54.25 10,500
Aug 16, 2023 55.00 55.00 51.25 52.00 52.00 10,400
Aug 15, 2023 53.00 57.00 51.00 54.00 54.00 15,000
Aug 11, 2023 48.25 54.00 48.25 50.75 50.75 64,400
Aug 10, 2023 42.75 42.75 42.75 42.75 42.75 200
Aug 9, 2023 43.00 43.00 42.00 42.75 42.75 700
Aug 8, 2023 42.50 43.00 42.50 43.00 43.00 900
Aug 7, 2023 42.50 43.00 42.50 43.00 43.00 1,300
Aug 4, 2023 42.50 42.50 42.50 42.50 42.50 1,000
Aug 3, 2023 42.50 42.75 42.50 42.75 42.75 3,000
Aug 2, 2023 42.75 42.75 41.50 42.50 42.50 500
Jul 31, 2023 42.25 42.25 41.75 41.75 41.75 1,000
Jul 27, 2023 42.25 42.25 42.25 42.25 42.25 1,500
Jul 26, 2023 42.25 42.25 42.25 42.25 42.25 2,000
Jul 25, 2023 41.75 41.75 41.75 41.75 41.75 -
Jul 24, 2023 42.25 42.25 41.75 41.75 41.75 900
Jul 21, 2023 41.50 42.25 41.50 42.25 42.25 200
Jul 20, 2023 42.00 42.25 42.00 42.25 42.25 3,800
Jul 19, 2023 42.00 42.00 42.00 42.00 42.00 7,200
Jul 18, 2023 41.00 41.75 41.00 41.75 41.75 900
Jul 17, 2023 40.25 40.25 40.25 40.25 40.25 100
Jul 14, 2023 41.25 41.50 41.25 41.50 41.50 300
Jul 13, 2023 41.50 41.50 41.50 41.50 41.50 100
Jul 12, 2023 41.75 41.75 41.00 41.00 41.00 600
Jul 11, 2023 41.75 41.75 41.75 41.75 41.75 100
Jul 10, 2023 42.50 42.50 41.00 41.75 41.75 1,800
Jul 7, 2023 41.25 41.25 41.25 41.25 41.25 700
Jul 6, 2023 40.25 41.00 40.25 41.00 41.00 1,400
Jul 5, 2023 40.50 40.50 40.50 40.50 40.50 200
Jul 4, 2023 40.25 41.75 40.25 40.75 40.75 1,600
Jul 3, 2023 40.25 42.00 40.00 42.00 42.00 3,800
Jun 30, 2023 40.75 42.00 40.00 40.50 40.50 3,200
Jun 29, 2023 40.50 40.50 40.25 40.50 40.50 2,300
Jun 28, 2023 41.50 42.50 41.50 41.50 41.50 1,700
Jun 27, 2023 42.00 42.25 40.25 42.00 42.00 4,800
Jun 26, 2023 41.50 42.50 41.25 41.25 41.25 1,200
Jun 23, 2023 42.00 42.50 42.00 42.50 42.50 600
Jun 22, 2023 42.50 42.75 42.25 42.75 42.75 1,600
Jun 21, 2023 42.00 42.00 42.00 42.00 42.00 1,700
Jun 20, 2023 40.00 42.50 40.00 42.50 42.50 2,500
Jun 19, 2023 41.75 41.75 40.00 40.00 40.00 3,300
Jun 16, 2023 41.25 42.25 41.25 41.75 41.75 4,500
Jun 15, 2023 42.00 42.00 41.50 41.25 41.25 700
Jun 14, 2023 41.50 42.00 41.25 41.25 41.25 2,300
Jun 13, 2023 41.75 41.75 41.25 41.50 41.50 2,000
Jun 12, 2023 42.25 42.25 41.00 41.00 41.00 300
Jun 9, 2023 42.25 42.25 42.00 42.00 42.00 500
Jun 8, 2023 43.00 43.50 41.00 43.00 43.00 3,200
Jun 7, 2023 43.50 43.50 43.00 43.00 43.00 1,800
Jun 6, 2023 43.50 43.50 42.25 43.00 43.00 3,100
Jun 2, 2023 43.25 43.25 42.25 42.25 42.25 4,700
Jun 1, 2023 42.25 43.00 42.25 43.00 43.00 4,900
May 31, 2023 41.25 42.50 41.25 42.50 42.50 1,000
May 30, 2023 42.50 42.50 42.00 42.50 42.50 500
May 29, 2023 41.00 41.00 41.00 41.00 41.00 1,600
May 26, 2023 42.00 42.00 42.00 42.00 42.00 -
May 25, 2023 41.75 42.00 41.75 42.00 42.00 3,500
May 24, 2023 41.00 41.50 41.00 41.50 41.50 7,900
May 23, 2023 40.00 40.50 40.00 40.00 40.00 180,100
May 22, 2023 39.75 39.75 39.75 39.75 39.75 -
May 19, 2023 39.75 39.75 39.75 39.75 39.75 400
May 18, 2023 39.00 39.00 39.00 39.00 39.00 2,000
May 17, 2023 38.75 38.75 38.75 38.75 38.75 100
May 16, 2023 38.50 38.50 38.50 38.50 38.50 500
May 15, 2023 40.25 40.25 37.00 37.00 37.00 1,300
May 12, 2023 40.50 40.50 40.50 40.50 40.50 -
May 11, 2023 40.50 40.50 40.50 40.50 40.50 -
May 10, 2023 40.50 40.50 40.50 40.50 40.50 -
May 9, 2023 40.50 40.50 40.50 40.50 40.50 100
May 8, 2023 38.75 40.25 38.75 40.25 40.25 400
May 3, 2023 1.70 Dividend
May 3, 2023 38.25 39.75 38.25 39.75 39.75 700
May 2, 2023 41.00 41.00 40.00 40.00 38.30 700
Apr 28, 2023 41.25 41.25 41.25 41.25 39.50 -
Apr 27, 2023 45.00 45.00 41.25 41.25 39.50 500
Apr 26, 2023 41.00 41.25 41.00 41.25 39.50 1,400
Apr 25, 2023 40.50 40.50 40.50 40.50 38.78 1,000