Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 15.90
+0.30 (1.92%)
Aug 22, 2025, 4:39 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.60 | 15.90 | 15.10 | 15.90 | 15.90 | 1.92% | 2,905,301 |
| Aug 21, 2025 | 15.50 | 16.40 | 15.40 | 15.60 | 15.60 | - | 5,514,875 |
| Aug 20, 2025 | 14.70 | 15.80 | 14.60 | 15.60 | 15.60 | 7.59% | 6,251,272 |
| Aug 19, 2025 | 14.20 | 15.00 | 14.10 | 14.50 | 14.50 | 6.62% | 4,459,106 |
| Aug 18, 2025 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 3.03% | 1,015,211 |
| Aug 15, 2025 | 14.20 | 14.20 | 13.00 | 13.20 | 13.20 | -7.04% | 2,928,249 |
| Aug 14, 2025 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 1,862,276 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.00 | 14.30 | 14.30 | -2.72% | 2,630,538 |
| Aug 8, 2025 | 14.70 | 15.30 | 14.50 | 14.70 | 14.70 | - | 3,838,103 |
| Aug 7, 2025 | 13.10 | 15.00 | 13.00 | 14.70 | 14.70 | 14.84% | 9,019,383 |
| Aug 6, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 2,150,850 |
| Aug 5, 2025 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 1,546,340 |
| Aug 4, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 518,301 |
| 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 |