BKK:SICT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.30	2.30	2.22	2.28	-	-0.87%	335,429
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
Jan 21, 2026	2.32	2.34	2.30	2.32	2.32	-	967,150
Jan 20, 2026	2.32	2.34	2.30	2.32	2.32	-	469,204
Jan 19, 2026	2.38	2.38	2.30	2.32	2.32	-0.85%	828,328
Jan 16, 2026	2.32	2.36	2.32	2.34	2.34	1.74%	707,125
Jan 15, 2026	2.34	2.34	2.28	2.30	2.30	-	235,029
Jan 14, 2026	2.32	2.32	2.28	2.30	2.30	-0.86%	535,746
Jan 13, 2026	2.40	2.46	2.32	2.32	2.32	-1.69%	68,290
Jan 12, 2026	2.32	2.46	2.32	2.36	2.36	2.61%	326,263
Jan 9, 2026	2.30	2.34	2.30	2.30	2.30	-	236,500
Jan 8, 2026	2.30	2.36	2.28	2.30	2.30	-	1,441,207
Jan 7, 2026	2.28	2.38	2.28	2.30	2.30	1.77%	886,980
Jan 6, 2026	2.30	2.32	2.26	2.26	2.26	-0.88%	63,945
Jan 5, 2026	2.26	2.30	2.26	2.28	2.28	-	562,490
Dec 30, 2025	2.30	2.32	2.26	2.28	2.28	-	117,811
Dec 29, 2025	2.30	2.32	2.28	2.28	2.28	-	22,327
Dec 26, 2025	2.26	2.34	2.26	2.28	2.28	-	64,518
Dec 25, 2025	2.30	2.30	2.28	2.28	2.28	-	80,946
Dec 24, 2025	2.24	2.36	2.24	2.28	2.28	2.70%	310,005