Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 12.60
-0.20 (-1.56%)
Aug 1, 2025, 4:38 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 1,425,604 |
| Jul 31, 2025 | 12.90 | 13.50 | 12.70 | 12.80 | 12.80 | - | 3,677,126 |
| Jul 30, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 744,600 |
| Jul 29, 2025 | 12.70 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 2,514,111 |
| Jul 25, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 757,711 |
| Jul 24, 2025 | 12.90 | 13.00 | 12.30 | 12.50 | 12.50 | -3.85% | 1,851,500 |
| Jul 23, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 4.00% | 1,502,703 |
| Jul 22, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,071,601 |
| Jul 21, 2025 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -0.78% | 1,031,535 |
| Jul 18, 2025 | 12.90 | 13.30 | 12.60 | 12.80 | 12.80 | 0.79% | 3,194,720 |
| Jul 17, 2025 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 1,389,778 |
| Jul 16, 2025 | 12.60 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 1,624,631 |
| Jul 15, 2025 | 12.00 | 13.00 | 12.00 | 12.70 | 12.70 | 4.96% | 2,669,191 |
| Jul 14, 2025 | 12.20 | 12.30 | 11.80 | 12.10 | 12.10 | 1.68% | 1,224,704 |
| Jul 11, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | - | 487,200 |
| Jul 9, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 668,119 |
| Jul 8, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 654,356 |
| Jul 7, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | - | 572,400 |
| Jul 4, 2025 | 12.40 | 12.50 | 12.10 | 12.10 | 12.10 | -3.20% | 882,547 |
| Jul 3, 2025 | 12.00 | 12.60 | 11.90 | 12.50 | 12.50 | 4.17% | 1,519,151 |
| Jul 2, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 628,400 |
| Jul 1, 2025 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | - | 379,376 |
| Jun 30, 2025 | 11.50 | 12.00 | 11.30 | 12.00 | 12.00 | 3.45% | 1,405,922 |
| Jun 27, 2025 | 11.80 | 11.80 | 11.30 | 11.60 | 11.60 | -1.69% | 934,100 |
| Jun 26, 2025 | 11.90 | 12.00 | 11.50 | 11.80 | 11.80 | -1.67% | 1,590,700 |
| Jun 25, 2025 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | - | 975,600 |
| Jun 24, 2025 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 1,062,055 |
| Jun 23, 2025 | 11.80 | 11.90 | 11.30 | 11.90 | 11.90 | 0.85% | 1,375,928 |
| Jun 20, 2025 | 12.30 | 12.60 | 11.80 | 11.80 | 11.80 | -7.09% | 7,489,283 |
| Jun 19, 2025 | 12.30 | 12.70 | 12.00 | 12.70 | 12.70 | - | 1,023,400 |
| Jun 18, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 642,325 |
| Jun 17, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 1,745,043 |
| Jun 16, 2025 | 12.80 | 12.90 | 12.20 | 12.90 | 12.90 | - | 831,214 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 599,121 |
| Jun 12, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 289,200 |
| Jun 11, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 997,810 |
| Jun 10, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | - | 1,805,626 |
| Jun 9, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 484,440 |
| Jun 6, 2025 | 13.00 | 13.00 | 12.60 | 13.00 | 13.00 | - | 478,700 |
| Jun 5, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -2.99% | 3,048,110 |
| Jun 4, 2025 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -4.29% | 1,403,800 |
| May 30, 2025 | 14.20 | 14.60 | 13.90 | 14.00 | 14.00 | -1.41% | 2,621,086 |
| May 29, 2025 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | - | 1,347,500 |
| May 28, 2025 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 2.16% | 1,207,971 |
| May 27, 2025 | 14.50 | 14.60 | 13.80 | 13.90 | 13.90 | -3.47% | 1,984,014 |
| May 26, 2025 | 14.10 | 14.40 | 13.90 | 14.40 | 14.40 | 2.13% | 864,450 |
| May 23, 2025 | 13.70 | 14.30 | 13.70 | 14.10 | 14.10 | 2.92% | 1,590,525 |
| May 22, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 406,700 |
| May 21, 2025 | 14.00 | 14.20 | 13.60 | 13.90 | 13.90 | -0.71% | 889,000 |
| May 20, 2025 | 14.10 | 14.10 | 13.70 | 14.00 | 14.00 | - | 679,130 |