Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.00
+0.05 (0.72%)
Mar 24, 2026, 4:37 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | - | - | 11,600 |
| Mar 23, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 539,530 |
| Mar 20, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 571,801 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.16% | 581,618 |
| Mar 18, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 1,058,300 |
| Mar 17, 2026 | 6.80 | 7.05 | 6.75 | 6.90 | 6.90 | 1.47% | 414,900 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 198,300 |
| Mar 13, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 424,730 |
| Mar 12, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 1,164,200 |
| Mar 11, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 3,299,608 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 99,300 |
| Mar 9, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 175,305 |
| Mar 6, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | 115,104 |
| Mar 5, 2026 | 6.75 | 6.85 | 6.60 | 6.75 | 6.75 | - | 448,806 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.55 | 6.75 | 6.75 | -0.74% | 1,544,887 |
| Mar 2, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 553,737 |
| Feb 27, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | 1,673,804 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 608,092 |
| Feb 25, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | - | 191,400 |
| Feb 24, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 251,103 |
| Feb 23, 2026 | 6.95 | 7.20 | 6.70 | 6.75 | 6.75 | -1.46% | 168,100 |
| Feb 20, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | -2.14% | 62,616 |
| Feb 19, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 215,802 |
| Feb 18, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 893,770 |
| Feb 17, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | - | 163,260 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 896,612 |
| Feb 13, 2026 | 7.00 | 7.15 | 6.80 | 6.95 | 6.95 | -0.71% | 336,076 |
| Feb 12, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 425,700 |
| Feb 11, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 30,501 |
| Feb 10, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 111,500 |
| Feb 9, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 55,003 |
| Feb 6, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 98,400 |
| Feb 5, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 53,901 |
| Feb 4, 2026 | 7.10 | 7.25 | 7.05 | 7.05 | 7.05 | - | 763,045 |
| Feb 3, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 51,800 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 25,412 |
| Jan 30, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | 2.11% | 735,300 |
| Jan 29, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 14,800 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 48,801 |
| Jan 27, 2026 | 6.90 | 7.50 | 6.85 | 7.20 | 7.20 | 3.60% | 132,701 |
| Jan 26, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 26,700 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | - | 49,700 |
| Jan 22, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 27,694 |
| Jan 21, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 755,301 |
| Jan 20, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 117,509 |
| Jan 19, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 2.19% | 164,400 |
| Jan 16, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 836,900 |
| Jan 15, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 1.45% | 128,700 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 235,119 |
| Jan 13, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 94,781 |