Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 6.80
-0.05 (-0.73%)
Mar 2, 2026, 4:35 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | - | - | 528,637 |
| 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 |
| Jan 12, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -1.43% | 93,638 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 50,105 |
| Jan 8, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 47,500 |
| Jan 7, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 747,200 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 59,001 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | -0.71% | 157,921 |
| Dec 30, 2025 | 6.80 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 5,421,413 |
| Dec 29, 2025 | 6.75 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 870,800 |
| Dec 26, 2025 | 6.65 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 212,102 |
| Dec 25, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | 153,000 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 104,500 |
| Dec 23, 2025 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 820,400 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -3.57% | 219,100 |
| Dec 19, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 404,508 |
| Dec 18, 2025 | 6.50 | 6.70 | 6.45 | 6.65 | 6.65 | 1.53% | 1,046,201 |