Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 8.00
0.00 (0.00%)
Sep 26, 2025, 4:37 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 172,601 |
| Sep 25, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 3,325,900 |
| Sep 24, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 411,509 |
| Sep 23, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 141,204 |
| Sep 22, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 361,300 |
| Sep 19, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 139,501 |
| Sep 18, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 938,430 |
| Sep 17, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 144,253 |
| Sep 16, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 111,701 |
| Sep 15, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | - | 185,400 |
| Sep 12, 2025 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 103,801 |
| Sep 11, 2025 | 8.05 | 8.10 | 7.80 | 7.95 | 7.95 | -1.24% | 2,275,710 |
| Sep 10, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 118,900 |
| Sep 9, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | -1.21% | 405,465 |
| Sep 8, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - | 298,768 |
| Sep 5, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 391,301 |
| Sep 4, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 1,139,506 |
| Sep 3, 2025 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 264,400 |
| 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 |