Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.100	9.100	8.950	9.050	8.281	814,100
2023-05-03	9.100	9.150	9.000	9.150	8.372	103,864
2023-05-02	9.150	9.150	8.900	9.050	8.281	176,668
2023-04-28	9.100	9.100	9.050	9.050	8.281	44,201
2023-04-27	9.050	9.150	9.000	9.100	8.327	82,438
2023-04-26	8.900	9.100	8.900	9.100	8.327	86,953
2023-04-25	9.150	9.150	8.900	9.100	8.253	328,094
2023-04-24	9.150	9.200	9.100	9.150	8.299	421,602
2023-04-21	9.200	9.200	9.100	9.150	8.299	181,913
2023-04-20	9.150	9.200	9.100	9.100	8.253	193,000
2023-04-19	9.150	9.250	9.150	9.200	8.344	502,000
2023-04-18	9.150	9.250	9.150	9.150	8.299	434,001
2023-04-17	9.200	9.200	9.150	9.200	8.344	260,400
2023-04-12	9.250	9.350	9.200	9.200	8.344	231,000
2023-04-11	9.200	9.300	9.150	9.200	8.344	260,401
2023-04-10	9.200	9.200	9.150	9.200	8.344	131,000
2023-04-07	9.100	9.200	9.050	9.150	8.299	109,819
2023-04-05	9.200	9.200	9.100	9.100	8.253	157,340
2023-04-04	9.250	9.250	9.150	9.200	8.344	270,809
2023-04-03	9.300	9.300	9.150	9.200	8.344	53,801
2023-03-31	9.200	9.250	9.150	9.200	8.344	98,897
2023-03-30	9.250	9.300	9.100	9.150	8.299	133,100
2023-03-29	9.300	9.300	9.100	9.150	8.299	156,905
2023-03-28	9.200	9.300	9.100	9.150	8.299	261,200
2023-03-27	9.050	9.400	9.000	9.150	8.299	265,831
2023-03-24	8.900	9.000	8.850	9.000	8.163	221,700
2023-03-23	8.850	8.900	8.800	8.900	8.072	258,667
2023-03-22	8.900	9.050	8.800	8.850	8.027	253,051
2023-03-21	8.850	8.900	8.750	8.850	8.027	587,305
2023-03-20	9.200	9.200	8.750	8.850	8.027	749,329
2023-03-17	9.400	9.400	9.150	9.200	8.344	615,584
2023-03-16	9.650	9.650	9.350	9.400	8.525	370,940
2023-03-15	9.550	9.650	9.450	9.550	8.661	413,900
2023-03-14	9.750	9.750	9.400	9.500	8.616	454,700
2023-03-13	9.850	9.850	9.700	9.800	8.888	221,211
2023-03-10	9.900	9.900	9.800	9.850	8.934	191,200
2023-03-09	9.850	9.900	9.800	9.900	8.979	482,321
2023-03-08	10.100	10.100	9.800	9.900	8.979	826,169
2023-03-07	10.000	10.100	9.950	10.100	9.160	672,477
2023-03-03	10.000	10.100	9.950	10.000	9.070	526,100
2023-03-02	10.100	10.100	9.900	9.950	9.024	516,701
2023-03-01	10.000	10.100	9.950	10.100	9.160	288,270
2023-02-28	10.100	10.100	10.000	10.000	9.070	321,132
2023-02-27	10.200	10.200	10.000	10.000	9.070	1,017,600
2023-02-24	10.200	10.200	9.950	10.000	9.070	1,856,084
2023-02-23	10.300	10.300	10.000	10.100	9.160	908,827
2023-02-22	10.300	10.500	10.100	10.200	9.251	1,644,547
2023-02-21	10.400	10.500	10.100	10.400	9.432	1,246,126
2023-02-20	9.850	10.300	9.500	10.300	9.342	2,267,204
2023-02-17	10.300	10.300	8.950	9.100	8.253	10,055,900
2023-02-16	12.300	12.300	10.200	10.500	9.523	7,177,232
2023-02-15	12.900	13.000	12.500	12.600	11.428	519,196
2023-02-14	13.200	13.200	12.900	13.000	11.790	682,551
2023-02-13	13.200	13.300	13.000	13.200	11.972	355,200
2023-02-10	13.400	13.400	13.100	13.200	11.972	248,022
2023-02-09	13.500	13.500	13.300	13.400	12.153	177,700
2023-02-08	13.500	13.600	13.400	13.500	12.244	137,300
2023-02-07	13.600	13.700	13.500	13.600	12.335	105,301
2023-02-06	13.800	13.800	13.600	13.700	12.425	109,500
2023-02-03	13.600	13.700	13.400	13.700	12.425	54,200

← NewerPage 15 of 21 · 1,217 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.