Sky ICT PCL (BKK:SKY)
Thailand · Delayed Price · Currency is THB 14.30
-0.20 (-1.38%)
May 26, 2026, 4:35 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.00 | -0.81% | 235,298 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.10 | - | 125,504 |
| Apr 16, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.10 | 0.81% | 313,804 |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.00 | 0.82% | 241,007 |
| Apr 9, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 11.90 | -4.69% | 652,429 |
| Apr 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.49 | 4.92% | 1,549,744 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 11.90 | -1.61% | 381,686 |
| Apr 3, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.10 | -1.59% | 440,700 |
| Apr 2, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.29 | -0.79% | 479,111 |
| Apr 1, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.39 | 1.60% | 1,224,279 |
| Mar 31, 2026 | 12.40 | 12.80 | 12.40 | 12.50 | 12.20 | 1.63% | 1,014,520 |
| Mar 30, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.00 | -3.15% | 826,214 |
| Mar 27, 2026 | 12.30 | 12.70 | 12.20 | 12.70 | 12.39 | 3.25% | 377,764 |
| Mar 26, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.00 | -1.60% | 399,715 |
| Mar 25, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.20 | 3.31% | 332,213 |
| Mar 24, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 11.80 | -0.82% | 530,511 |
| Mar 23, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 11.90 | -5.43% | 1,123,120 |
| Mar 20, 2026 | 12.70 | 12.90 | 12.50 | 12.90 | 12.59 | 3.20% | 1,102,410 |
| Mar 19, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.20 | -3.85% | 878,540 |
| Mar 18, 2026 | 13.20 | 13.30 | 12.80 | 13.00 | 12.68 | -1.52% | 987,171 |
| Mar 17, 2026 | 12.70 | 13.30 | 12.60 | 13.20 | 12.88 | 5.60% | 1,414,835 |
| Mar 16, 2026 | 13.00 | 13.10 | 12.50 | 12.50 | 12.20 | -3.85% | 777,321 |
| Mar 13, 2026 | 13.20 | 13.20 | 12.50 | 13.00 | 12.68 | -2.26% | 2,176,110 |
| Mar 12, 2026 | 12.80 | 13.60 | 12.80 | 13.30 | 12.98 | 3.91% | 1,619,810 |
| Mar 11, 2026 | 13.00 | 13.20 | 12.80 | 12.80 | 12.49 | -0.78% | 923,716 |
| Mar 10, 2026 | 13.20 | 13.30 | 12.80 | 12.90 | 12.59 | 0.78% | 1,399,220 |
| Mar 9, 2026 | 12.10 | 12.90 | 12.10 | 12.80 | 12.49 | 0.79% | 893,702 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.39 | -3.05% | 782,668 |