Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 8.05
+0.05 (0.63%)
Sep 3, 2025, 4:36 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 246,800 |
| Sep 1, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.92% | 184,002 |
| Aug 29, 2025 | 8.00 | 8.05 | 7.65 | 7.80 | 7.80 | -1.89% | 2,157,521 |
| Aug 28, 2025 | 7.95 | 8.05 | 7.80 | 7.95 | 7.95 | -1.85% | 601,762 |
| Aug 27, 2025 | 8.15 | 8.20 | 8.00 | 8.10 | 8.01 | -0.61% | 286,635 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.05 | 8.15 | 8.06 | - | 111,167 |
| Aug 25, 2025 | 7.75 | 8.30 | 7.75 | 8.15 | 8.06 | 4.49% | 286,403 |
| Aug 22, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.71 | - | 420,502 |
| Aug 21, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.71 | 4.70% | 1,310,202 |
| Aug 20, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.37 | 0.68% | 155,301 |
| Aug 19, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.32 | 0.68% | 1,073,903 |
| Aug 18, 2025 | 7.35 | 7.40 | 7.20 | 7.35 | 7.27 | - | 324,304 |
| Aug 15, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.27 | 2.08% | 349,902 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.12 | -2.04% | 2,142,103 |
| Aug 13, 2025 | 7.20 | 7.35 | 7.10 | 7.35 | 7.27 | 2.80% | 721,793 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.07 | -0.69% | 548,707 |
| Aug 7, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.12 | 1.41% | 409,701 |
| Aug 6, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.02 | - | 608,107 |
| Aug 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.02 | 2.16% | 531,206 |
| Aug 4, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.87 | - | 264,600 |
| Aug 1, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.87 | 0.72% | 336,395 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.82 | 0.73% | 1,466,618 |
| Jul 30, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.77 | 0.74% | 387,600 |
| Jul 29, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.72 | 0.74% | 224,200 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.68 | -0.74% | 715,105 |
| Jul 24, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.72 | -1.45% | 131,000 |
| Jul 23, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.82 | 0.73% | 335,514 |
| Jul 22, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.77 | -1.44% | 1,424,606 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.87 | -0.71% | 983,503 |
| Jul 18, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 6.92 | - | 774,508 |
| Jul 17, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 6.92 | 2.19% | 373,208 |
| Jul 16, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.77 | 0.74% | 151,514 |
| Jul 15, 2025 | 6.70 | 6.80 | 6.65 | 6.80 | 6.72 | 1.49% | 447,202 |
| Jul 14, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.63 | 0.75% | 389,836 |
| Jul 11, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.58 | 3.91% | 1,207,000 |
| Jul 9, 2025 | 6.45 | 6.50 | 6.20 | 6.40 | 6.33 | -1.54% | 3,950,627 |
| Jul 8, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.43 | -2.99% | 1,058,814 |
| Jul 7, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.63 | -2.90% | 1,193,400 |
| Jul 4, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.82 | - | 273,002 |
| Jul 3, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.82 | 0.73% | 424,100 |
| Jul 2, 2025 | 6.95 | 7.05 | 6.85 | 6.85 | 6.77 | -2.14% | 2,369,405 |
| Jul 1, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 6.92 | - | 544,305 |
| Jun 30, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 6.92 | 1.45% | 263,500 |
| Jun 27, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.82 | 0.73% | 273,600 |
| Jun 26, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.77 | 0.74% | 258,220 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.72 | - | 470,414 |
| Jun 24, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.72 | 0.74% | 224,500 |
| Jun 23, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.68 | - | 65,500 |
| Jun 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.68 | 2.27% | 1,406,600 |
| Jun 19, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.53 | 1.54% | 520,300 |