Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 15.00
-0.10 (-0.66%)
Jul 3, 2026, 4:38 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | - | - | 84,600 |
| 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 |
| May 14, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 322,500 |
| May 13, 2026 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 185,021 |
| May 12, 2026 | 12.20 | 12.60 | 11.90 | 11.90 | 11.90 | -2.46% | 1,085,301 |
| May 11, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 406,024 |
| May 8, 2026 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 299,212 |
| May 7, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 255,724 |
| May 6, 2026 | 12.10 | 12.40 | 12.10 | 12.30 | 12.00 | 0.82% | 1,456,268 |
| May 5, 2026 | 12.00 | 12.30 | 11.90 | 12.20 | 11.90 | 2.52% | 702,799 |
| Apr 30, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.61 | -1.65% | 173,100 |
| Apr 29, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 11.80 | 0.83% | 240,507 |
| Apr 28, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 11.71 | 0.84% | 267,384 |
| Apr 27, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.61 | - | 301,310 |
| Apr 24, 2026 | 12.00 | 12.00 | 11.40 | 11.90 | 11.61 | -0.83% | 993,410 |
| Apr 23, 2026 | 12.30 | 12.30 | 11.90 | 12.00 | 11.71 | -2.44% | 880,953 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | 0.82% | 287,700 |
| Apr 21, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 11.90 | -0.81% | 351,705 |