Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.60
-0.15 (-1.94%)
Sep 25, 2026, 4:35 PM ICT
Sikarin PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.75 | 7.75 | 7.55 | 7.60 | 7.60 | -1.94% | 193,000 |
| Sep 24, 2026 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 97,052 |
| Sep 23, 2026 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 48,600 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 211,600 |
| Sep 21, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 198,900 |
| Sep 18, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | 445,001 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 305,410 |
| Sep 16, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 135,200 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 302,318 |
| Sep 14, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 92,012 |
| Sep 11, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | 26,416 |
| Sep 10, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 44,100 |
| Sep 9, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 22,915 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 47,400 |
| Sep 7, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 42,706 |
| Sep 4, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 44,504 |
| Sep 3, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 47,720 |
| Sep 2, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 23,112 |
| Sep 1, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 115,301 |
| Aug 31, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | -0.63% | 76,600 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 9,502 |
| Aug 27, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | - | 22,204 |
| Aug 26, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3.23% | 41,302 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.75 | -0.63% | 63,331 |
| Aug 24, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.80 | -0.63% | 63,603 |
| Aug 21, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.85 | -0.62% | 134,020 |
| Aug 20, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 7.90 | 2.56% | 106,004 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.70 | -1.89% | 150,109 |
| Aug 18, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.85 | -0.62% | 30,544 |
| Aug 17, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.90 | - | 83,211 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 7.90 | 0.63% | 17,600 |
| Aug 13, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.85 | - | 28,024 |
| Aug 11, 2026 | 7.85 | 8.00 | 7.85 | 7.95 | 7.85 | -0.62% | 38,500 |
| Aug 10, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.90 | 1.27% | 61,300 |
| Aug 7, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.80 | -0.63% | 15,903 |
| Aug 6, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.85 | - | 57,300 |
| Aug 5, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.85 | 0.63% | 5,200 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.80 | -1.25% | 273,307 |
| Aug 3, 2026 | 7.95 | 8.00 | 7.85 | 8.00 | 7.90 | -0.62% | 35,624 |
| Jul 31, 2026 | 7.90 | 8.05 | 7.85 | 8.05 | 7.95 | 1.90% | 300,902 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.80 | -1.25% | 90,000 |
| Jul 27, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.90 | 1.27% | 20,200 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.80 | -1.25% | 23,008 |
| Jul 23, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 7.90 | - | 41,200 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 7.90 | - | 24,200 |
| Jul 21, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.90 | - | 8,511 |
| Jul 20, 2026 | 8.05 | 8.15 | 7.95 | 8.00 | 7.90 | - | 1,113,800 |
| Jul 17, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 7.90 | -0.62% | 5,356,614 |
| Jul 16, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 7.95 | 0.62% | 66,950 |
| Jul 15, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 7.90 | 1.27% | 62,402 |