Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 18.70
+1.40 (8.09%)
Jul 27, 2026, 4:35 PM ICT
Sky ICT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 1,007,300 |
| Jun 18, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -3.90% | 2,222,067 |
| Jun 17, 2026 | 15.80 | 16.00 | 15.30 | 15.40 | 15.40 | -2.53% | 2,367,858 |
| Jun 16, 2026 | 15.60 | 16.00 | 15.30 | 15.80 | 15.80 | 1.28% | 3,280,447 |
| Jun 15, 2026 | 15.70 | 15.80 | 15.30 | 15.60 | 15.60 | 1.96% | 1,713,305 |
| Jun 12, 2026 | 15.50 | 15.80 | 15.30 | 15.30 | 15.30 | - | 2,721,740 |
| Jun 11, 2026 | 14.80 | 15.70 | 14.80 | 15.30 | 15.30 | 2.00% | 2,038,500 |
| Jun 10, 2026 | 15.80 | 15.80 | 14.80 | 15.00 | 15.00 | -5.06% | 2,864,179 |
| Jun 9, 2026 | 16.40 | 16.40 | 15.30 | 15.80 | 15.80 | -1.25% | 3,698,748 |
| Jun 8, 2026 | 16.70 | 17.30 | 15.70 | 16.00 | 16.00 | -7.51% | 5,139,065 |
| Jun 5, 2026 | 17.00 | 17.70 | 16.60 | 17.30 | 17.30 | 1.76% | 5,571,912 |
| Jun 4, 2026 | 15.00 | 17.30 | 14.90 | 17.00 | 17.00 | 14.09% | 9,763,983 |
| Jun 2, 2026 | 14.60 | 15.40 | 14.50 | 14.90 | 14.90 | 4.20% | 5,630,119 |
| May 29, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.30 | - | 1,567,190 |
| May 28, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 1,292,401 |
| May 27, 2026 | 14.40 | 15.00 | 14.00 | 14.50 | 14.50 | 1.40% | 3,835,734 |
| May 26, 2026 | 14.50 | 14.60 | 14.00 | 14.30 | 14.30 | -1.38% | 2,630,804 |
| May 25, 2026 | 13.50 | 14.60 | 13.20 | 14.50 | 14.50 | 9.85% | 4,461,778 |
| May 22, 2026 | 12.60 | 13.30 | 12.60 | 13.20 | 13.20 | 3.94% | 2,473,453 |
| May 21, 2026 | 12.60 | 12.90 | 12.50 | 12.70 | 12.70 | - | 659,636 |
| May 20, 2026 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -1.55% | 857,743 |
| May 19, 2026 | 13.10 | 13.40 | 12.90 | 12.90 | 12.90 | 0.78% | 1,657,591 |
| May 18, 2026 | 12.60 | 13.20 | 12.40 | 12.80 | 12.80 | 8.47% | 3,865,637 |
| May 15, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 145,301 |