Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.90
-0.40 (-4.82%)
Jul 3, 2026, 4:38 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.30 | 8.30 | 8.00 | 8.05 | - | -3.01% | 88,800 |
| Jul 2, 2026 | 8.00 | 8.30 | 7.90 | 8.30 | 8.30 | 2.47% | 220,900 |
| Jul 1, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 43,900 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | 213,400 |
| Jun 29, 2026 | 8.00 | 8.25 | 7.90 | 8.15 | 8.15 | 1.88% | 200,277 |
| Jun 26, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | 1,731,527 |
| Jun 25, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 268,202 |
| Jun 24, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 193,726 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 111,303 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.45 | 7.70 | 7.70 | - | 1,373,701 |
| Jun 19, 2026 | 7.40 | 7.70 | 7.35 | 7.70 | 7.70 | 4.05% | 364,497 |
| Jun 18, 2026 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | 2.07% | 1,041,120 |
| Jun 17, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 1,060,000 |
| Jun 16, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 26,014 |
| Jun 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 48,101 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 886,300 |
| Jun 11, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 116,700 |
| Jun 10, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 650,900 |
| Jun 9, 2026 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 1,280,100 |
| Jun 8, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 1,305,900 |
| Jun 5, 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 7.40 | - | 213,900 |
| Jun 4, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 265,016 |
| Jun 2, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | - | 740,868 |
| May 29, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 111,802 |
| May 28, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 65,414 |
| May 27, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 665,431 |
| May 26, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 85,970 |
| May 25, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -0.68% | 233,230 |
| May 22, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 202,099 |
| May 21, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 41,716 |
| May 20, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 881,801 |
| May 19, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 58,301 |
| May 18, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | 142,300 |
| May 15, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 307,600 |
| May 14, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 1,209,000 |
| May 13, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | 131,405 |
| May 12, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 107,010 |
| May 11, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 154,900 |
| May 8, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 211,401 |
| May 7, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 188,800 |
| May 6, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 230,215 |
| May 5, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 4.03% | 1,060,280 |
| Apr 30, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 80,801 |
| Apr 29, 2026 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 2.19% | 226,806 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.29 | - | 968,435 |
| Apr 27, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.29 | - | 295,702 |
| Apr 24, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.29 | 2.76% | 277,900 |
| Apr 23, 2026 | 7.20 | 7.35 | 7.15 | 7.25 | 7.09 | 0.69% | 163,200 |
| Apr 22, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.05 | 1.41% | 421,700 |
| Apr 21, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 6.95 | -0.70% | 1,490,600 |