Sikarin Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 353,700 |
| 2026-10-15 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 341,401 |
| 2026-10-14 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 375,653 |
| 2026-10-12 | 8.050 | 8.100 | 7.900 | 7.900 | 7.900 | 380,119 |
| 2026-10-09 | 7.950 | 8.150 | 7.850 | 8.150 | 8.150 | 333,712 |
| 2026-10-08 | 7.900 | 8.050 | 7.900 | 7.950 | 7.950 | 374,703 |
| 2026-10-07 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 149,501 |
| 2026-10-06 | 7.700 | 7.850 | 7.700 | 7.750 | 7.750 | 251,800 |
| 2026-10-05 | 7.850 | 7.900 | 7.700 | 7.800 | 7.800 | 560,300 |
| 2026-10-02 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 135,603 |
| 2026-10-01 | 7.700 | 7.800 | 7.650 | 7.800 | 7.800 | 179,615 |
| 2026-09-30 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 146,900 |
| 2026-09-29 | 7.500 | 7.600 | 7.350 | 7.550 | 7.550 | 65,900 |
| 2026-09-28 | 7.600 | 7.600 | 7.450 | 7.500 | 7.500 | 107,000 |
| 2026-09-25 | 7.750 | 7.750 | 7.550 | 7.600 | 7.600 | 193,000 |
| 2026-09-24 | 7.800 | 7.850 | 7.650 | 7.750 | 7.750 | 97,052 |
| 2026-09-23 | 7.950 | 7.950 | 7.800 | 7.850 | 7.850 | 48,600 |
| 2026-09-22 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 211,600 |
| 2026-09-21 | 7.800 | 7.900 | 7.750 | 7.900 | 7.900 | 198,900 |
| 2026-09-18 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 445,001 |
| 2026-09-17 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 305,410 |
| 2026-09-16 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 135,200 |
| 2026-09-15 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 302,318 |
| 2026-09-14 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 92,012 |
| 2026-09-11 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 26,416 |
| 2026-09-10 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 44,100 |
| 2026-09-09 | 7.850 | 7.950 | 7.800 | 7.900 | 7.900 | 22,915 |
| 2026-09-08 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 47,400 |
| 2026-09-07 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 42,706 |
| 2026-09-04 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 44,504 |
| 2026-09-03 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 47,720 |
| 2026-09-02 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 23,112 |
| 2026-09-01 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 115,301 |
| 2026-08-31 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 76,600 |
| 2026-08-28 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 9,502 |
| 2026-08-27 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 22,204 |
| 2026-08-26 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 41,302 |
| 2026-08-25 | 7.900 | 7.900 | 7.850 | 7.850 | 7.750 | 63,331 |
| 2026-08-24 | 7.900 | 7.900 | 7.850 | 7.900 | 7.799 | 63,603 |
| 2026-08-21 | 7.950 | 8.000 | 7.900 | 7.950 | 7.849 | 134,020 |
| 2026-08-20 | 7.850 | 8.000 | 7.800 | 8.000 | 7.898 | 106,004 |
| 2026-08-19 | 7.950 | 7.950 | 7.800 | 7.800 | 7.701 | 150,109 |
| 2026-08-18 | 7.950 | 8.000 | 7.900 | 7.950 | 7.849 | 30,544 |
| 2026-08-17 | 7.850 | 8.000 | 7.850 | 8.000 | 7.898 | 83,211 |
| 2026-08-14 | 8.000 | 8.000 | 7.900 | 8.000 | 7.898 | 17,600 |
| 2026-08-13 | 7.900 | 8.000 | 7.850 | 7.950 | 7.849 | 28,024 |
| 2026-08-11 | 7.850 | 8.000 | 7.850 | 7.950 | 7.849 | 38,500 |
| 2026-08-10 | 7.900 | 8.000 | 7.900 | 8.000 | 7.898 | 61,300 |
| 2026-08-07 | 7.950 | 7.950 | 7.900 | 7.900 | 7.799 | 15,903 |
| 2026-08-06 | 7.950 | 8.000 | 7.900 | 7.950 | 7.849 | 57,300 |
| 2026-08-05 | 7.850 | 7.950 | 7.850 | 7.950 | 7.849 | 5,200 |
| 2026-08-04 | 8.000 | 8.000 | 7.850 | 7.900 | 7.799 | 273,307 |
| 2026-08-03 | 7.950 | 8.000 | 7.850 | 8.000 | 7.898 | 35,624 |
| 2026-07-31 | 7.900 | 8.050 | 7.850 | 8.050 | 7.948 | 300,902 |
| 2026-07-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.799 | 90,000 |
| 2026-07-27 | 7.900 | 8.000 | 7.900 | 8.000 | 7.898 | 20,200 |
| 2026-07-24 | 7.950 | 8.000 | 7.900 | 7.900 | 7.799 | 23,008 |
| 2026-07-23 | 8.000 | 8.000 | 7.900 | 8.000 | 7.898 | 41,200 |
| 2026-07-22 | 8.000 | 8.000 | 7.950 | 8.000 | 7.898 | 24,200 |
| 2026-07-21 | 8.050 | 8.050 | 8.000 | 8.000 | 7.898 | 8,511 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1000 THB |
| 2026-04-29 | 0.1600 THB |
| 2025-08-28 | 0.0900 THB |
| 2025-04-29 | 0.1100 THB |
| 2024-08-28 | 0.0900 THB |
| 2024-04-29 | 0.0900 THB |
| 2023-08-24 | 0.0900 THB |
| 2023-04-26 | 0.0800 THB |
| 2022-08-24 | 0.0800 THB |
| 2022-04-22 | 0.1200 THB |
| 2021-04-29 | 0.0800 THB |
| 2020-04-29 | 0.0700 THB |
| 2019-04-29 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.