Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.85
+0.05 (0.64%)
Oct 21, 2025, 10:47 AM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 96,141 |
| Oct 17, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 36,200 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 913,502 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 116,402 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 42,606 |
| Oct 10, 2025 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | - | 143,940 |
| Oct 9, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 786,600 |
| Oct 8, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 21,360 |
| Oct 7, 2025 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -1.88% | 162,600 |
| Oct 6, 2025 | 7.95 | 8.05 | 7.75 | 8.00 | 8.00 | - | 196,362 |
| Oct 3, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - | 127,400 |
| Oct 2, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 20,500 |
| Oct 1, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 60,800 |
| Sep 30, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 55,443 |
| Sep 29, 2025 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 183,001 |
| 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 |