Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 17.80
+0.10 (0.56%)
Sep 23, 2026, 4:35 PM ICT
Sky ICT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |