BKK:SICT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.94	2.98	2.92	2.96	2.96	0.68%	604,249
Jul 17, 2026	3.00	3.00	2.94	2.94	2.94	-2.65%	1,044,900
Jul 16, 2026	3.02	3.04	2.96	3.02	3.02	-	1,099,004
Jul 15, 2026	3.10	3.10	3.00	3.02	3.02	-1.31%	1,283,631
Jul 14, 2026	3.06	3.12	2.98	3.06	3.06	-1.29%	2,155,902
Jul 13, 2026	3.06	3.10	3.00	3.10	3.10	0.65%	1,749,811
Jul 10, 2026	2.98	3.14	2.98	3.08	3.08	4.05%	5,046,823
Jul 9, 2026	2.84	2.96	2.84	2.96	2.96	4.96%	886,465
Jul 8, 2026	2.92	2.96	2.82	2.82	2.82	-3.42%	1,077,667
Jul 7, 2026	2.98	3.04	2.90	2.92	2.92	-2.67%	1,589,139
Jul 6, 2026	2.88	3.10	2.86	3.00	3.00	4.90%	5,292,443
Jul 3, 2026	2.76	2.88	2.76	2.86	2.86	2.88%	1,016,405
Jul 2, 2026	2.82	2.84	2.76	2.78	2.78	-1.42%	547,929
Jul 1, 2026	2.86	2.86	2.80	2.82	2.82	-0.70%	293,473
Jun 30, 2026	2.82	2.90	2.80	2.84	2.84	-0.70%	396,504
Jun 29, 2026	2.76	2.90	2.76	2.86	2.86	3.62%	1,361,223
Jun 26, 2026	2.78	2.78	2.72	2.76	2.76	-1.43%	645,410
Jun 25, 2026	2.84	2.90	2.76	2.80	2.80	-1.41%	890,790
Jun 24, 2026	2.78	2.84	2.74	2.84	2.84	1.43%	717,783
Jun 23, 2026	2.90	2.90	2.72	2.80	2.80	-4.11%	1,676,944
Jun 22, 2026	2.94	3.00	2.88	2.92	2.92	-	1,127,058
Jun 19, 2026	2.98	3.04	2.92	2.92	2.92	-0.68%	942,254
Jun 18, 2026	3.04	3.04	2.94	2.94	2.94	-3.29%	651,660
Jun 17, 2026	2.92	3.06	2.86	3.04	3.04	4.83%	1,764,228
Jun 16, 2026	2.98	3.04	2.90	2.90	2.90	-2.68%	1,031,280
Jun 15, 2026	3.08	3.08	2.94	2.98	2.98	1.36%	3,107,646
Jun 12, 2026	2.74	3.00	2.74	2.94	2.94	8.09%	4,125,887
Jun 11, 2026	2.66	2.76	2.64	2.72	2.72	1.49%	726,447
Jun 10, 2026	2.80	2.82	2.68	2.68	2.68	-5.63%	1,314,667
Jun 9, 2026	2.94	2.94	2.78	2.84	2.84	-2.07%	1,619,515
Jun 8, 2026	2.94	2.98	2.86	2.90	2.90	-5.84%	2,022,095
Jun 5, 2026	3.10	3.14	3.02	3.08	3.08	-0.65%	1,222,772
Jun 4, 2026	3.20	3.22	3.08	3.10	3.10	-2.52%	2,344,729
Jun 2, 2026	3.10	3.22	3.04	3.18	3.18	5.30%	4,512,086
May 29, 2026	3.16	3.18	3.00	3.02	3.02	-2.58%	3,367,469
May 28, 2026	3.10	3.30	3.08	3.10	3.10	-	10,026,090
May 27, 2026	3.14	3.54	3.06	3.10	3.10	0.65%	33,869,660
May 26, 2026	2.78	3.22	2.78	3.08	3.08	10.79%	29,086,750
May 25, 2026	2.80	2.90	2.72	2.78	2.78	-	4,810,169
May 22, 2026	2.42	2.92	2.42	2.78	2.78	14.88%	9,027,990
May 21, 2026	2.42	2.42	2.40	2.42	2.42	0.83%	219,700
May 20, 2026	2.36	2.42	2.36	2.40	2.40	-	245,826
May 19, 2026	2.32	2.40	2.32	2.40	2.40	2.56%	247,901
May 18, 2026	2.34	2.36	2.32	2.34	2.34	-	32,700
May 15, 2026	2.40	2.40	2.30	2.34	2.34	-3.31%	247,701
May 14, 2026	2.34	2.48	2.34	2.42	2.42	5.22%	229,000
May 13, 2026	2.28	2.36	2.28	2.30	2.30	-	95,338
May 12, 2026	2.26	2.32	2.26	2.30	2.30	0.88%	94,702
May 11, 2026	2.28	2.30	2.26	2.28	2.28	-0.87%	191,124
May 8, 2026	2.38	2.44	2.28	2.30	2.30	-4.17%	268,216