Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 12.20
+0.30 (2.52%)
May 5, 2026, 4:36 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 702,799 |
| Apr 30, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -1.65% | 173,100 |
| Apr 29, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 240,507 |
| Apr 28, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 267,384 |
| Apr 27, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 301,310 |
| Apr 24, 2026 | 12.00 | 12.00 | 11.40 | 11.90 | 11.90 | -0.83% | 993,410 |
| Apr 23, 2026 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -2.44% | 880,953 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 287,700 |
| Apr 21, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 351,705 |
| Apr 20, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 235,298 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 125,504 |
| Apr 16, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 313,804 |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | 241,007 |
| Apr 9, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -4.69% | 652,429 |
| Apr 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 4.92% | 1,549,744 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 381,686 |
| Apr 3, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 440,700 |
| Apr 2, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 479,111 |
| Apr 1, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 1,224,279 |
| Mar 31, 2026 | 12.40 | 12.80 | 12.40 | 12.50 | 12.50 | 1.63% | 1,014,520 |
| Mar 30, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -3.15% | 826,214 |
| Mar 27, 2026 | 12.30 | 12.70 | 12.20 | 12.70 | 12.70 | 3.25% | 377,764 |
| Mar 26, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 399,715 |
| Mar 25, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 3.31% | 332,213 |
| Mar 24, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | -0.82% | 530,511 |
| Mar 23, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -5.43% | 1,123,120 |
| Mar 20, 2026 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 3.20% | 1,102,410 |
| Mar 19, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | -3.85% | 878,540 |
| Mar 18, 2026 | 13.20 | 13.30 | 12.80 | 13.00 | 13.00 | -1.52% | 987,171 |
| Mar 17, 2026 | 12.70 | 13.30 | 12.60 | 13.20 | 13.20 | 5.60% | 1,414,835 |
| Mar 16, 2026 | 13.00 | 13.10 | 12.50 | 12.50 | 12.50 | -3.85% | 777,321 |
| Mar 13, 2026 | 13.20 | 13.20 | 12.50 | 13.00 | 13.00 | -2.26% | 2,176,110 |
| Mar 12, 2026 | 12.80 | 13.60 | 12.80 | 13.30 | 13.30 | 3.91% | 1,619,810 |
| Mar 11, 2026 | 13.00 | 13.20 | 12.80 | 12.80 | 12.80 | -0.78% | 923,716 |
| Mar 10, 2026 | 13.20 | 13.30 | 12.80 | 12.90 | 12.90 | 0.78% | 1,399,220 |
| Mar 9, 2026 | 12.10 | 12.90 | 12.10 | 12.80 | 12.80 | 0.79% | 893,702 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.05% | 782,668 |
| Mar 5, 2026 | 12.70 | 13.30 | 12.40 | 13.10 | 13.10 | 8.26% | 1,784,944 |
| Mar 4, 2026 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | -7.63% | 2,765,492 |
| Mar 2, 2026 | 14.00 | 14.30 | 13.10 | 13.10 | 13.10 | -12.08% | 3,803,073 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 1,015,500 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | - | 1,123,707 |
| Feb 25, 2026 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.67% | 2,771,293 |
| Feb 24, 2026 | 14.10 | 15.20 | 14.00 | 15.00 | 15.00 | 5.63% | 4,004,090 |
| Feb 23, 2026 | 14.30 | 14.70 | 13.90 | 14.20 | 14.20 | - | 5,683,741 |
| Feb 20, 2026 | 14.90 | 15.20 | 13.80 | 14.20 | 14.20 | -5.33% | 6,746,386 |
| Feb 19, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 2.04% | 2,134,167 |
| Feb 18, 2026 | 14.30 | 15.20 | 14.30 | 14.70 | 14.70 | 3.52% | 4,001,509 |
| Feb 17, 2026 | 13.70 | 14.50 | 13.60 | 14.20 | 14.20 | 3.65% | 3,688,336 |
| Feb 16, 2026 | 13.70 | 14.10 | 13.50 | 13.70 | 13.70 | - | 2,433,408 |