Sikarin Public Company Limited (SKR.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:40AM ICT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 7,700 |
| 20 Jun 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 91,900 |
| 19 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 18 Jun 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | 30,800 |
| 17 Jun 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | 135,200 |
| 14 Jun 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 112,800 |
| 13 Jun 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 109,900 |
| 12 Jun 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 110,300 |
| 11 Jun 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 74,300 |
| 10 Jun 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 98,800 |
| 07 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 Jun 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 146,600 |
| 05 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 Jun 2024 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 262,600 |
| 31 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 May 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 124,100 |
| 28 May 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 115,500 |
| 27 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 24 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 23 May 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 191,500 |
| 21 May 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | 180,000 |
| 20 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 May 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 376,400 |
| 16 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 May 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 221,000 |
| 14 May 2024 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 185,800 |
| 13 May 2024 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 91,400 |
| 10 May 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 112,100 |
| 09 May 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 244,400 |
| 08 May 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 96,100 |
| 07 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 May 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 63,900 |
| 02 May 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 45,000 |
| 30 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 29 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 18,200 |
| 29 Apr 2024 | 0.09 Dividend | |||||
| 26 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.21 | 9,300 |
| 25 Apr 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.21 | 497,600 |
| 24 Apr 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 16,500 |
| 23 Apr 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | 3,100 |
| 22 Apr 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.11 | 82,400 |
| 19 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - |
| 18 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - |
| 17 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - |
| 11 Apr 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | 62,300 |
| 10 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.11 | 74,700 |
| 09 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | 212,500 |
| 05 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | 168,200 |
| 04 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | 55,300 |
| 03 Apr 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.01 | 179,900 |
| 02 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | 235,300 |
| 01 Apr 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.01 | 186,700 |
| 29 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | 7,400 |
| 28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - |
| 27 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 234,600 |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - |
| 25 Mar 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.21 | 59,900 |
| 22 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - |
| 21 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.11 | 104,500 |
| 20 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - |
| 19 Mar 2024 | 10.20 | 10.40 | 10.10 | 10.20 | 10.11 | 279,700 |
| 18 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.11 | 108,300 |
| 15 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - |
| 14 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 131,400 |
| 13 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.91 | 363,400 |
| 12 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - |
| 11 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 229,700 |
| 08 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.01 | 117,100 |
| 07 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 37,300 |
| 06 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 125,000 |
| 05 Mar 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 116,600 |
| 04 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.11 | 151,600 |
| 01 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | 139,200 |
| 29 Feb 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 9.91 | 550,400 |
| 28 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.21 | 165,300 |
| 27 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.21 | 122,700 |
| 23 Feb 2024 | 10.40 | 10.60 | 10.30 | 10.40 | 10.31 | 139,200 |
| 22 Feb 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.51 | 291,300 |
| 21 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.01 | 154,000 |
| 20 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | 80,900 |
| 19 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 32,300 |
| 16 Feb 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.01 | 380,900 |
| 15 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 105,600 |
| 14 Feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.01 | 119,700 |
| 13 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.11 | 68,400 |
| 12 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.01 | 129,800 |
| 09 Feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.01 | 132,000 |
| 08 Feb 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | 116,500 |
| 07 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.11 | 145,100 |
| 06 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 196,500 |
| 05 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.11 | 178,600 |
| 02 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.01 | 540,600 |
| 01 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 153,800 |
| 31 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.01 | 78,300 |
| 30 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.11 | 52,300 |
| 29 Jan 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.21 | 416,400 |
| 26 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | 88,900 |
| 25 Jan 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.01 | 286,200 |
| 24 Jan 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.01 | 713,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.