BKK:SICT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.32	2.40	2.32	2.38	2.38	1.71%	243,241
Apr 1, 2026	2.40	2.40	2.34	2.34	2.34	-	244,800
Mar 31, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	339,100
Mar 30, 2026	2.34	2.34	2.32	2.32	2.32	0.87%	39,819
Mar 27, 2026	2.32	2.34	2.30	2.30	2.30	-	146,300
Mar 26, 2026	2.32	2.34	2.30	2.30	2.30	-1.71%	176,500
Mar 25, 2026	2.34	2.36	2.32	2.34	2.34	0.86%	166,316
Mar 24, 2026	2.30	2.34	2.30	2.32	2.32	-	74,602
Mar 23, 2026	2.32	2.34	2.30	2.32	2.32	-	136,500
Mar 20, 2026	2.30	2.38	2.30	2.32	2.32	-	131,700
Mar 19, 2026	2.34	2.36	2.30	2.32	2.32	-	154,500
Mar 18, 2026	2.30	2.36	2.30	2.32	2.32	-0.85%	242,401
Mar 17, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	79,900
Mar 16, 2026	2.30	2.32	2.28	2.30	2.30	-	201,600
Mar 13, 2026	2.34	2.36	2.30	2.30	2.30	-1.71%	106,582
Mar 12, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	118,208
Mar 11, 2026	2.26	2.40	2.26	2.36	2.36	1.72%	138,700
Mar 10, 2026	2.28	2.34	2.24	2.32	2.32	1.75%	412,639
Mar 9, 2026	2.30	2.30	2.22	2.28	2.28	-0.87%	239,326
Mar 6, 2026	2.32	2.32	2.28	2.30	2.30	-	94,423
Mar 5, 2026	2.30	2.34	2.28	2.30	2.30	-	846,310
Mar 4, 2026	2.34	2.34	2.22	2.30	2.30	-0.86%	724,919
Mar 2, 2026	2.30	2.36	2.30	2.32	2.32	-2.52%	578,240
Feb 27, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	432,100
Feb 26, 2026	2.34	2.40	2.34	2.40	2.40	1.69%	271,310
Feb 25, 2026	2.48	2.48	2.34	2.36	2.36	-6.35%	1,677,514
Feb 24, 2026	2.46	2.54	2.46	2.52	2.52	-	117,500
Feb 23, 2026	2.58	2.60	2.52	2.52	2.52	-1.56%	568,647
Feb 20, 2026	2.56	2.60	2.50	2.56	2.56	-	683,852
Feb 19, 2026	2.50	2.58	2.50	2.56	2.56	2.40%	670,801
Feb 18, 2026	2.48	2.52	2.46	2.50	2.50	2.46%	580,579
Feb 17, 2026	2.44	2.48	2.42	2.44	2.44	-	387,820
Feb 16, 2026	2.46	2.48	2.42	2.44	2.44	-0.81%	426,101
Feb 13, 2026	2.50	2.50	2.44	2.46	2.46	-1.60%	755,728
Feb 12, 2026	2.48	2.52	2.46	2.50	2.50	1.63%	311,607
Feb 11, 2026	2.48	2.50	2.46	2.46	2.46	-	173,069
Feb 10, 2026	2.44	2.48	2.42	2.46	2.46	1.65%	406,276
Feb 9, 2026	2.38	2.44	2.38	2.42	2.42	0.83%	402,030
Feb 6, 2026	2.40	2.40	2.38	2.40	2.40	-	208,315
Feb 5, 2026	2.40	2.40	2.36	2.40	2.40	0.84%	93,903
Feb 4, 2026	2.38	2.40	2.36	2.38	2.38	-	257,579
Feb 3, 2026	2.42	2.42	2.36	2.38	2.38	-1.65%	80,649
Feb 2, 2026	2.44	2.44	2.38	2.42	2.42	-	176,100
Jan 30, 2026	2.36	2.46	2.36	2.42	2.42	2.54%	941,840
Jan 29, 2026	2.38	2.40	2.34	2.36	2.36	-1.67%	152,148
Jan 28, 2026	2.34	2.40	2.32	2.40	2.40	2.56%	440,779
Jan 27, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	71,401
Jan 26, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	125,420
Jan 23, 2026	2.32	2.34	2.30	2.30	2.30	-	150,109
Jan 22, 2026	2.34	2.36	2.30	2.30	2.30	-0.86%	531,359