Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.95
0.00 (0.00%)
Sep 3, 2026, 12:20 PM ICT
Sikarin PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.95 | 8.10 | 7.90 | 7.90 | 7.80 | -0.63% | 55,912 |
| Jul 13, 2026 | 8.25 | 8.30 | 7.70 | 7.95 | 7.85 | -1.85% | 1,375,902 |
| Jul 10, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.00 | 0.62% | 71,301 |
| Jul 9, 2026 | 7.90 | 8.05 | 7.85 | 8.05 | 7.95 | 3.21% | 166,855 |
| Jul 8, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.70 | -1.27% | 206,220 |
| Jul 7, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.80 | - | 64,954 |
| Jul 6, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.80 | - | 626,400 |
| Jul 3, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.80 | -4.82% | 1,142,700 |
| Jul 2, 2026 | 8.00 | 8.30 | 7.90 | 8.30 | 8.19 | 2.47% | 220,900 |
| Jul 1, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 1.25% | 43,900 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 7.90 | -1.84% | 213,400 |
| Jun 29, 2026 | 8.00 | 8.25 | 7.90 | 8.15 | 8.05 | 1.87% | 200,277 |
| Jun 26, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 7.90 | 0.63% | 1,731,527 |
| Jun 25, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.85 | 2.58% | 268,202 |
| Jun 24, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.65 | 0.65% | 193,726 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.60 | - | 111,303 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.45 | 7.70 | 7.60 | - | 1,373,701 |