BKK:SICT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.38	2.50	2.38	2.40	2.40	0.84%	158,819
May 6, 2026	2.34	2.38	2.32	2.38	2.38	1.71%	53,100
May 5, 2026	2.32	2.36	2.32	2.34	2.34	1.08%	62,811
Apr 30, 2026	2.42	2.46	2.34	2.34	2.32	-4.10%	756,707
Apr 29, 2026	2.44	2.46	2.40	2.44	2.41	0.83%	174,584
Apr 28, 2026	2.50	2.56	2.38	2.42	2.39	-2.42%	1,252,624
Apr 27, 2026	2.40	2.56	2.40	2.48	2.45	2.48%	1,825,206
Apr 24, 2026	2.40	2.42	2.38	2.42	2.39	-	85,320
Apr 23, 2026	2.46	2.46	2.40	2.42	2.39	-	585,800
Apr 22, 2026	2.34	2.44	2.32	2.42	2.39	4.31%	1,394,827
Apr 21, 2026	2.34	2.34	2.32	2.32	2.30	-0.85%	37,870
Apr 20, 2026	2.32	2.34	2.30	2.34	2.32	0.86%	163,500
Apr 17, 2026	2.34	2.34	2.30	2.32	2.30	-0.85%	386,104
Apr 16, 2026	2.32	2.34	2.30	2.34	2.32	-	115,483
Apr 10, 2026	2.30	2.34	2.30	2.34	2.32	1.74%	42,709
Apr 9, 2026	2.34	2.34	2.30	2.30	2.28	-1.71%	322,012
Apr 8, 2026	2.30	2.34	2.30	2.34	2.32	0.86%	161,701
Apr 7, 2026	2.32	2.34	2.30	2.32	2.30	-	139,968
Apr 3, 2026	2.38	2.38	2.32	2.32	2.30	-2.52%	90,314
Apr 2, 2026	2.32	2.40	2.32	2.38	2.35	1.71%	243,241
Apr 1, 2026	2.40	2.40	2.34	2.34	2.32	-	244,800
Mar 31, 2026	2.32	2.34	2.32	2.34	2.32	0.86%	339,100
Mar 30, 2026	2.34	2.34	2.32	2.32	2.30	0.87%	39,819
Mar 27, 2026	2.32	2.34	2.30	2.30	2.28	-	146,300
Mar 26, 2026	2.32	2.34	2.30	2.30	2.28	-1.71%	176,500
Mar 25, 2026	2.34	2.36	2.32	2.34	2.32	0.86%	166,316
Mar 24, 2026	2.30	2.34	2.30	2.32	2.30	-	74,602
Mar 23, 2026	2.32	2.34	2.30	2.32	2.30	-	136,500
Mar 20, 2026	2.30	2.38	2.30	2.32	2.30	-	131,700
Mar 19, 2026	2.34	2.36	2.30	2.32	2.30	-	154,500
Mar 18, 2026	2.30	2.36	2.30	2.32	2.30	-0.85%	242,401