Silicon Craft Technology PCL (BKK:SICT)
Thailand · Delayed Price · Currency is THB 2.540
-0.020 (-0.78%)
Oct 21, 2025, 12:08 PM ICT
BKK:SICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.54 | 2.62 | 2.54 | 2.56 | 2.56 | -2.29% | 341,532 |
| Oct 17, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 0.77% | 160,505 |
| Oct 16, 2025 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -0.76% | 203,037 |
| Oct 15, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | - | 81,979 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 364,823 |
| Oct 10, 2025 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 374,310 |
| Oct 9, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 393,740 |
| Oct 8, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | 0.76% | 321,106 |
| Oct 7, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 0.76% | 572,330 |
| Oct 6, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -1.50% | 510,643 |
| Oct 3, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | - | 209,485 |
| Oct 2, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 0.76% | 108,861 |
| Oct 1, 2025 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | - | 320,457 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -1.49% | 237,900 |
| Sep 29, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | - | 134,900 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 208,300 |
| Sep 25, 2025 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 478,500 |
| Sep 24, 2025 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | -1.43% | 135,194 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.76 | 2.80 | 2.80 | 0.72% | 354,152 |
| Sep 22, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | - | 380,924 |
| Sep 19, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 326,920 |
| Sep 18, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | 0.72% | 326,839 |
| Sep 17, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -1.42% | 382,800 |
| Sep 16, 2025 | 2.76 | 2.86 | 2.76 | 2.82 | 2.82 | 2.17% | 555,751 |
| Sep 15, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 158,144 |
| Sep 12, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | 0.72% | 786,291 |
| Sep 11, 2025 | 2.64 | 2.82 | 2.64 | 2.76 | 2.76 | 4.55% | 1,229,938 |
| Sep 10, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 1.54% | 292,284 |
| Sep 9, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 471,670 |
| Sep 8, 2025 | 2.56 | 2.62 | 2.56 | 2.60 | 2.60 | - | 563,300 |
| Sep 5, 2025 | 2.62 | 2.64 | 2.58 | 2.60 | 2.60 | -0.76% | 285,000 |
| Sep 4, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | - | 176,070 |
| Sep 3, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 196,048 |
| Sep 2, 2025 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | - | 172,339 |
| Sep 1, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -0.75% | 395,320 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 88,731 |
| Aug 28, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 214,503 |
| Aug 27, 2025 | 2.72 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 148,604 |
| Aug 26, 2025 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | 0.75% | 192,200 |
| Aug 25, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 252,023 |
| Aug 22, 2025 | 2.74 | 2.76 | 2.68 | 2.70 | 2.70 | - | 271,500 |
| Aug 21, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | 1.50% | 261,172 |
| Aug 20, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -0.75% | 183,095 |
| Aug 19, 2025 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 153,400 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.64 | 2.66 | 2.66 | -1.48% | 625,704 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.58 | 2.70 | 2.70 | -7.53% | 817,504 |
| Aug 14, 2025 | 3.02 | 3.06 | 2.90 | 2.92 | 2.92 | -3.31% | 613,414 |
| Aug 13, 2025 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | 0.67% | 460,201 |
| Aug 8, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 243,950 |
| Aug 7, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | 368,166 |