Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.400	13.600	13.400	13.600	12.335	129,408
2023-02-01	13.400	13.600	13.400	13.400	12.153	119,301
2023-01-31	13.800	13.800	13.500	13.500	12.244	118,405
2023-01-30	13.800	13.800	13.600	13.800	12.516	108,271
2023-01-27	13.700	13.800	13.700	13.800	12.516	104,710
2023-01-26	13.700	13.700	13.500	13.700	12.425	140,027
2023-01-25	13.700	13.700	13.500	13.700	12.425	34,300
2023-01-24	13.600	13.700	13.600	13.700	12.425	36,904
2023-01-23	13.700	13.700	13.600	13.600	12.335	93,501
2023-01-20	13.600	13.800	13.500	13.800	12.516	293,600
2023-01-19	13.700	13.700	13.600	13.600	12.335	7,264,802
2023-01-18	13.700	13.700	13.600	13.700	12.425	125,303
2023-01-17	13.600	13.700	13.600	13.700	12.425	52,508
2023-01-16	13.700	13.700	13.600	13.700	12.425	135,301
2023-01-13	13.700	13.800	13.600	13.800	12.516	202,420
2023-01-12	13.500	13.700	13.500	13.700	12.425	237,100
2023-01-11	13.700	13.700	13.500	13.600	12.335	271,400
2023-01-10	13.700	13.700	13.400	13.700	12.425	330,200
2023-01-09	13.700	13.800	13.600	13.700	12.425	314,300
2023-01-06	13.800	13.800	13.600	13.800	12.516	737,104
2023-01-05	13.800	13.800	13.600	13.800	12.516	430,802
2023-01-04	13.800	13.800	13.600	13.700	12.425	122,200
2023-01-03	13.700	13.800	13.700	13.700	12.425	197,503
2022-12-30	13.700	13.800	13.500	13.800	12.516	283,126
2022-12-29	13.800	13.800	13.500	13.700	12.425	227,912
2022-12-28	13.700	13.700	13.400	13.700	12.425	316,852
2022-12-27	13.500	13.700	13.400	13.700	12.425	453,110
2022-12-26	12.900	13.500	12.900	13.500	12.244	584,700
2022-12-23	12.400	12.700	12.400	12.700	11.518	127,629,602
2022-12-22	12.600	12.600	12.400	12.500	11.337	390,101
2022-12-21	12.800	12.900	12.600	12.600	11.428	439,609
2022-12-20	13.000	13.500	12.800	12.800	11.609	1,231,105
2022-12-19	13.700	13.800	13.100	13.100	11.881	19,516,590
2022-12-16	13.800	13.900	13.600	13.900	12.607	206,103
2022-12-15	13.900	14.000	13.600	13.900	12.607	162,904
2022-12-14	13.700	13.900	13.700	13.900	12.607	67,890
2022-12-13	13.700	13.700	13.500	13.700	12.425	180,211
2022-12-09	13.700	13.800	13.600	13.700	12.425	119,305
2022-12-08	13.700	13.700	13.600	13.700	12.425	191,409
2022-12-07	13.700	13.800	13.600	13.800	12.516	210,200
2022-12-06	13.900	13.900	13.700	13.800	12.516	187,511
2022-12-02	13.900	13.900	13.800	13.900	12.607	132,026
2022-12-01	14.000	14.100	13.800	13.900	12.607	158,321
2022-11-30	14.000	14.100	14.000	14.000	12.697	158,732
2022-11-29	13.800	14.000	13.800	14.000	12.697	332,710
2022-11-28	14.000	14.100	13.800	13.800	12.516	289,548
2022-11-25	14.000	14.100	13.700	14.000	12.697	781,200
2022-11-24	13.900	14.000	13.800	14.000	12.697	266,500
2022-11-23	14.000	14.100	13.800	14.000	12.697	712,141
2022-11-22	14.100	14.100	13.900	14.000	12.697	713,725
2022-11-21	14.100	14.100	13.900	14.100	12.788	298,302
2022-11-18	14.200	14.300	13.800	14.100	12.788	1,566,611
2022-11-17	14.300	14.400	14.100	14.200	12.879	151,300
2022-11-16	14.200	14.300	14.200	14.300	12.970	133,829
2022-11-15	14.000	14.200	14.000	14.200	12.879	363,300
2022-11-14	14.000	14.100	13.900	14.100	12.788	150,800
2022-11-11	14.100	14.200	14.000	14.100	12.788	339,720
2022-11-10	14.000	14.100	14.000	14.100	12.788	96,105
2022-11-09	14.000	14.100	13.900	14.100	12.788	127,148
2022-11-08	14.400	14.400	14.000	14.100	12.788	273,400

← NewerPage 16 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.