Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 15.90
-0.10 (-0.63%)
Nov 2, 2026, 4:39 PM ICT
Sky ICT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 262,039 |
| Oct 30, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -1.23% | 982,857 |
| Oct 29, 2026 | 16.70 | 16.80 | 16.20 | 16.20 | 16.20 | -2.99% | 1,101,517 |
| Oct 28, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 408,439 |
| Oct 27, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 310,600 |
| Oct 26, 2026 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | 0.60% | 304,765 |
| Oct 22, 2026 | 17.10 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 822,000 |
| Oct 21, 2026 | 17.10 | 17.20 | 16.60 | 17.20 | 17.20 | 1.78% | 968,006 |
| Oct 20, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 524,009 |
| Oct 19, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 523,541 |
| Oct 15, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 216,706 |
| Oct 14, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | 274,618 |
| Oct 12, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 0.57% | 330,867 |
| Oct 9, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 386,538 |
| Oct 8, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 1,831,714 |
| Oct 7, 2026 | 17.10 | 18.20 | 17.10 | 17.90 | 17.90 | 5.29% | 2,815,964 |
| Oct 6, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | - | 710,156 |
| Oct 5, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 661,096 |
| Oct 2, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | - | 904,143 |
| Oct 1, 2026 | 17.60 | 17.90 | 17.30 | 17.30 | 17.30 | -1.14% | 1,214,500 |
| Sep 30, 2026 | 18.00 | 18.20 | 17.40 | 17.50 | 17.50 | -1.69% | 1,034,562 |
| Sep 29, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.66% | 487,410 |
| Sep 28, 2026 | 17.90 | 18.30 | 17.80 | 18.10 | 18.10 | 1.12% | 1,330,069 |
| Sep 25, 2026 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 1.70% | 599,922 |
| Sep 24, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 262,428 |
| Sep 23, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 302,110 |
| Sep 22, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | 422,303 |
| Sep 21, 2026 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | 0.56% | 1,075,184 |
| Sep 18, 2026 | 17.60 | 18.10 | 17.60 | 17.90 | 17.90 | 3.47% | 1,423,850 |
| Sep 17, 2026 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 459,800 |
| Sep 16, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.39% | 625,372 |
| Sep 15, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | 1.14% | 449,937 |
| Sep 14, 2026 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | - | 354,724 |
| Sep 11, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.69% | 540,910 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 290,293 |
| Sep 9, 2026 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | 1.70% | 2,345,415 |
| Sep 8, 2026 | 17.00 | 17.60 | 16.70 | 17.60 | 17.60 | 4.76% | 1,578,805 |
| Sep 7, 2026 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | -0.59% | 371,841 |
| Sep 4, 2026 | 16.80 | 17.00 | 16.50 | 16.90 | 16.90 | 0.60% | 640,669 |
| Sep 3, 2026 | 17.00 | 17.10 | 16.40 | 16.80 | 16.80 | -0.59% | 974,246 |
| Sep 2, 2026 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -1.74% | 1,166,650 |
| 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 |