Sikarin Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.700	10.900	10.700	10.900	9.974	201,002
2023-08-02	10.800	10.900	10.700	10.900	9.974	103,000
2023-07-31	10.900	10.900	10.800	10.900	9.974	204,300
2023-07-27	10.800	10.900	10.700	10.900	9.974	206,457
2023-07-26	10.600	10.800	10.600	10.800	9.882	147,300
2023-07-25	10.600	10.700	10.500	10.700	9.791	240,600
2023-07-24	10.800	10.800	10.600	10.600	9.699	156,700
2023-07-21	10.600	10.800	10.600	10.800	9.882	322,201
2023-07-20	10.800	10.800	10.500	10.600	9.699	452,433
2023-07-19	10.500	10.800	10.500	10.700	9.791	668,954
2023-07-18	10.400	10.500	10.400	10.500	9.608	163,400
2023-07-17	10.400	10.500	10.200	10.400	9.516	391,175
2023-07-14	10.100	10.300	10.100	10.300	9.425	876,700
2023-07-13	10.100	10.300	10.100	10.100	9.242	426,300
2023-07-12	10.600	10.600	10.100	10.200	9.333	479,815
2023-07-11	10.700	10.900	10.500	10.500	9.608	942,022
2023-07-10	10.300	10.900	10.200	10.800	9.882	2,108,900
2023-07-07	10.200	10.300	10.100	10.200	9.333	178,811
2023-07-06	10.300	10.400	10.200	10.300	9.425	97,000
2023-07-05	10.300	10.400	10.300	10.300	9.425	85,100
2023-07-04	10.400	10.400	10.300	10.400	9.516	54,884
2023-07-03	10.400	10.400	10.200	10.400	9.516	50,700
2023-06-30	10.300	10.400	10.200	10.400	9.516	122,476
2023-06-29	10.200	10.400	10.100	10.300	9.425	40,815
2023-06-28	10.200	10.400	10.100	10.300	9.425	170,100
2023-06-27	10.200	10.400	10.200	10.300	9.425	67,200
2023-06-26	10.600	10.600	10.200	10.200	9.333	307,720
2023-06-23	10.500	10.600	10.400	10.600	9.699	557,200
2023-06-22	10.500	10.600	10.500	10.600	9.699	151,803
2023-06-21	10.500	10.700	10.500	10.500	9.608	771,000
2023-06-20	10.400	10.700	10.400	10.700	9.791	247,802
2023-06-19	11.100	11.200	10.300	10.500	9.608	1,000,802
2023-06-16	11.300	11.300	11.000	11.000	10.065	335,188
2023-06-15	11.300	11.300	11.100	11.200	10.248	260,030
2023-06-14	11.100	11.300	11.100	11.300	10.340	546,567
2023-06-13	11.300	11.300	11.200	11.300	10.340	259,054
2023-06-12	11.300	11.300	11.200	11.300	10.340	119,413
2023-06-09	11.300	11.300	11.100	11.300	10.340	215,416
2023-06-08	11.400	11.400	11.100	11.300	10.340	181,501
2023-06-07	11.300	11.300	11.100	11.300	10.340	243,202
2023-06-06	11.100	11.400	11.100	11.200	10.248	434,300
2023-06-02	11.400	11.400	10.800	11.100	10.157	6,473,909
2023-06-01	11.400	11.400	11.200	11.300	10.340	591,281
2023-05-31	11.100	11.500	11.000	11.200	10.248	569,205
2023-05-30	11.000	11.200	10.900	11.200	10.248	831,619
2023-05-29	10.700	11.000	10.700	10.900	9.974	800,429
2023-05-26	10.600	10.600	10.400	10.600	9.699	377,605
2023-05-25	10.200	10.600	10.200	10.500	9.608	970,608
2023-05-24	9.950	10.500	9.900	10.200	9.333	1,877,834
2023-05-23	9.350	9.850	9.200	9.750	8.921	1,367,611
2023-05-22	9.100	9.300	9.000	9.300	8.510	559,700
2023-05-19	9.050	9.100	8.950	9.050	8.281	317,400
2023-05-18	9.000	9.000	8.950	9.000	8.235	241,713
2023-05-17	9.000	9.000	8.900	8.950	8.189	274,879
2023-05-16	8.950	9.050	8.900	8.950	8.189	1,174,300
2023-05-15	9.150	9.150	8.950	8.950	8.189	501,400
2023-05-12	9.050	9.050	8.950	8.950	8.189	278,043
2023-05-11	9.100	9.150	9.000	9.050	8.281	1,631,000
2023-05-10	9.050	9.100	9.000	9.100	8.327	370,220
2023-05-09	9.450	9.450	9.000	9.050	8.281	1,666,750

← NewerPage 14 of 21 · 1,212 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.