Sikarin PCL (BKK:SKR)
Thailand · Delayed Price · Currency is THB 7.45
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Apr 20, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | 7.00 | 0.70% | 522,502 |
| Apr 17, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 6.95 | 0.71% | 749,609 |
| Apr 16, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.90 | - | 1,061,606 |
| Apr 10, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.90 | 1.44% | 276,000 |
| Apr 9, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.80 | -1.42% | 1,139,800 |
| Apr 8, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.90 | 0.71% | 440,900 |
| Apr 7, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.85 | - | 157,000 |
| Apr 3, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.85 | -1.41% | 309,902 |
| Apr 2, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 6.95 | 0.71% | 345,801 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 6.90 | 0.71% | 1,203,600 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 6.85 | - | 448,032 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.85 | -0.71% | 1,297,601 |
| Mar 27, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 6.90 | 0.71% | 463,107 |
| Mar 26, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 6.85 | -0.71% | 978,601 |
| Mar 25, 2026 | 7.00 | 7.15 | 7.00 | 7.05 | 6.90 | 0.71% | 336,567 |
| Mar 24, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.85 | 0.72% | 353,800 |
| Mar 23, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.80 | -0.71% | 539,530 |
| Mar 20, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 6.85 | 2.94% | 571,801 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.65 | -2.16% | 581,618 |
| Mar 18, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.80 | 0.72% | 1,058,300 |
| Mar 17, 2026 | 6.80 | 7.05 | 6.75 | 6.90 | 6.75 | 1.47% | 414,900 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.65 | -0.73% | 198,300 |
| Mar 13, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.70 | - | 424,730 |
| Mar 12, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.70 | - | 1,164,200 |
| Mar 11, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.70 | -0.72% | 3,299,608 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.75 | 1.47% | 99,300 |
| Mar 9, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.65 | 0.74% | 175,305 |
| Mar 6, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.61 | - | 115,104 |
| Mar 5, 2026 | 6.75 | 6.85 | 6.60 | 6.75 | 6.61 | - | 448,806 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.55 | 6.75 | 6.61 | -0.74% | 1,544,887 |
| Mar 2, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.65 | -0.73% | 553,737 |
| Feb 27, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.70 | 1.48% | 1,673,804 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.61 | - | 608,092 |
| Feb 25, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.61 | - | 191,400 |
| Feb 24, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.61 | - | 251,103 |
| Feb 23, 2026 | 6.95 | 7.20 | 6.70 | 6.75 | 6.61 | -1.46% | 168,100 |
| Feb 20, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.70 | -2.14% | 62,616 |
| Feb 19, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 6.85 | 4.48% | 215,802 |
| Feb 18, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.56 | -1.47% | 893,770 |
| Feb 17, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.65 | - | 163,260 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.65 | -2.16% | 896,612 |
| Feb 13, 2026 | 7.00 | 7.15 | 6.80 | 6.95 | 6.80 | -0.71% | 336,076 |