Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 16.90
-0.30 (-1.74%)
Sep 2, 2026, 4:37 PM ICT
Sky ICT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.10 | 17.20 | 16.80 | 16.90 | - | -1.74% | 1,221,350 |
| Sep 1, 2026 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -4.44% | 1,072,258 |
| Aug 31, 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | 1.69% | 750,945 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.67% | 658,056 |
| Aug 27, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -1.10% | 395,573 |
| Aug 26, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | 2.25% | 750,883 |
| Aug 25, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | 610,856 |
| Aug 24, 2026 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -3.24% | 1,116,972 |
| Aug 21, 2026 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 540,901 |
| Aug 20, 2026 | 18.80 | 19.00 | 18.40 | 18.40 | 18.40 | -1.60% | 2,257,795 |
| Aug 19, 2026 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | -0.53% | 1,821,199 |
| Aug 18, 2026 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 3.30% | 4,472,282 |
| Aug 17, 2026 | 17.40 | 18.20 | 17.30 | 18.20 | 18.20 | 4.00% | 1,816,840 |
| Aug 14, 2026 | 18.10 | 18.10 | 17.40 | 17.50 | 17.50 | -2.23% | 2,229,633 |
| Aug 13, 2026 | 17.80 | 18.10 | 17.70 | 17.90 | 17.90 | 1.13% | 1,002,509 |
| Aug 11, 2026 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 995,479 |
| Aug 10, 2026 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | -2.70% | 2,387,862 |
| Aug 7, 2026 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | 1.09% | 2,552,437 |
| Aug 6, 2026 | 18.60 | 18.70 | 18.30 | 18.30 | 18.30 | - | 4,921,422 |
| Aug 5, 2026 | 18.60 | 18.80 | 18.20 | 18.30 | 18.30 | -1.61% | 3,591,529 |
| Aug 4, 2026 | 19.10 | 19.30 | 18.60 | 18.60 | 18.60 | -2.62% | 2,568,624 |
| Aug 3, 2026 | 19.10 | 19.30 | 18.50 | 19.10 | 19.10 | 1.06% | 7,525,109 |
| Jul 31, 2026 | 19.00 | 20.30 | 18.70 | 18.90 | 18.90 | 2.16% | 18,815,653 |
| Jul 30, 2026 | 18.70 | 19.00 | 18.20 | 18.50 | 18.50 | -1.07% | 6,243,167 |
| Jul 27, 2026 | 17.60 | 18.80 | 17.50 | 18.70 | 18.70 | 8.09% | 9,801,416 |
| Jul 24, 2026 | 16.60 | 17.40 | 16.60 | 17.30 | 17.30 | 2.98% | 2,382,830 |
| Jul 23, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 1,840,031 |
| Jul 22, 2026 | 17.50 | 17.70 | 16.50 | 17.10 | 17.10 | -3.39% | 6,893,191 |
| Jul 21, 2026 | 18.20 | 18.80 | 17.60 | 17.70 | 17.70 | -3.28% | 6,039,558 |
| Jul 20, 2026 | 17.10 | 18.60 | 17.00 | 18.30 | 18.30 | 7.02% | 6,162,535 |
| Jul 17, 2026 | 17.20 | 17.40 | 16.80 | 17.10 | 17.10 | -0.58% | 2,432,102 |
| Jul 16, 2026 | 16.10 | 17.20 | 16.10 | 17.20 | 17.20 | 6.83% | 7,694,843 |
| Jul 15, 2026 | 16.20 | 16.40 | 15.90 | 16.10 | 16.10 | -1.23% | 2,035,874 |
| Jul 14, 2026 | 15.80 | 16.50 | 15.60 | 16.30 | 16.30 | 1.88% | 4,441,901 |
| Jul 13, 2026 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 2.56% | 2,622,191 |
| Jul 10, 2026 | 15.50 | 15.90 | 15.40 | 15.60 | 15.60 | 1.30% | 2,195,542 |
| Jul 9, 2026 | 14.60 | 15.60 | 14.60 | 15.40 | 15.40 | 5.48% | 3,062,772 |
| Jul 8, 2026 | 15.00 | 15.30 | 14.60 | 14.60 | 14.60 | -2.67% | 2,603,462 |
| Jul 7, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 971,811 |
| Jul 6, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 1,162,935 |
| Jul 3, 2026 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 2,522,319 |
| Jul 2, 2026 | 14.90 | 15.40 | 14.90 | 15.10 | 15.10 | 3.42% | 4,284,199 |
| Jul 1, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 925,371 |
| Jun 30, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -1.36% | 1,266,954 |
| Jun 29, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | 2.80% | 1,642,838 |
| Jun 26, 2026 | 14.20 | 14.70 | 14.10 | 14.30 | 14.30 | 0.70% | 1,380,100 |
| Jun 25, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 804,042 |
| Jun 24, 2026 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 2.13% | 773,068 |
| Jun 23, 2026 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | -2.76% | 1,609,130 |
| Jun 22, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -2.68% | 1,876,114 |