Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.10
+0.15 (2.16%)
Aug 5, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 531,206 |
| Aug 4, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | - | 264,600 |
| Aug 1, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 336,395 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 1,466,618 |
| Jul 30, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 387,600 |
| Jul 29, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 224,200 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 715,105 |
| Jul 24, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 131,000 |
| Jul 23, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 335,514 |
| Jul 22, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 1,424,606 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 983,503 |
| Jul 18, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | - | 774,508 |
| Jul 17, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 373,208 |
| Jul 16, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 151,514 |
| Jul 15, 2025 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 447,202 |
| Jul 14, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 389,836 |
| Jul 11, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.91% | 1,207,000 |
| Jul 9, 2025 | 6.45 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 3,950,627 |
| Jul 8, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 1,058,814 |
| Jul 7, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.90% | 1,193,400 |
| Jul 4, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 273,002 |
| Jul 3, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 424,100 |
| Jul 2, 2025 | 6.95 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 2,369,405 |
| Jul 1, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 544,305 |
| Jun 30, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 374,700 |
| Jun 27, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 273,600 |
| Jun 26, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 258,220 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | - | 470,414 |
| Jun 24, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 224,500 |
| Jun 23, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 65,500 |
| Jun 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 1,406,600 |
| Jun 19, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 520,300 |
| Jun 18, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 317,700 |
| Jun 17, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 2,038,629 |
| Jun 16, 2025 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 620,723 |
| Jun 13, 2025 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 362,820 |
| Jun 12, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 324,733 |
| Jun 11, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 1.48% | 332,110 |
| Jun 10, 2025 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | -0.74% | 335,315 |
| Jun 9, 2025 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 499,300 |
| Jun 6, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 282,908 |
| Jun 5, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 1,535,622 |
| Jun 4, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | - | 260,502 |
| May 30, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 44,300 |
| May 29, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 1,650,900 |
| May 28, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 604,102 |
| May 27, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 222,200 |
| May 26, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 19,500 |
| May 23, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 511,666 |
| May 22, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | - | 371,015 |