Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.300	14.500	14.100	14.500	13.151	313,550
2022-11-04	14.200	14.300	14.100	14.300	12.970	264,100
2022-11-03	14.100	14.300	14.100	14.200	12.879	136,900
2022-11-02	14.200	14.300	14.100	14.200	12.879	397,715
2022-11-01	14.300	14.300	14.100	14.300	12.970	237,176
2022-10-31	14.300	14.300	14.100	14.300	12.970	1,144,571
2022-10-28	14.200	14.300	14.100	14.300	12.970	120,412
2022-10-27	14.200	14.300	14.200	14.300	12.970	1,092,401
2022-10-26	14.300	14.300	14.100	14.300	12.970	202,833
2022-10-25	14.300	14.300	14.100	14.200	12.879	1,228,090
2022-10-21	14.300	14.400	14.200	14.300	12.970	98,700
2022-10-20	14.000	14.500	13.900	14.300	12.970	105,200
2022-10-19	14.000	14.200	13.900	14.000	12.697	220,011
2022-10-18	14.000	14.200	14.000	14.100	12.788	217,200
2022-10-17	14.000	14.200	13.900	14.200	12.879	178,500
2022-10-12	14.300	14.300	13.900	14.200	12.879	358,201
2022-10-11	14.000	14.300	14.000	14.300	12.970	483,267
2022-10-10	14.200	14.200	13.900	14.200	12.879	333,591
2022-10-07	14.700	14.700	14.200	14.300	12.970	843,152
2022-10-06	14.800	14.900	14.600	14.600	13.242	3,373,921
2022-10-05	14.900	15.000	14.700	14.800	13.423	290,001
2022-10-04	14.700	14.800	14.600	14.800	13.423	176,260
2022-10-03	14.500	14.800	14.500	14.700	13.332	433,231
2022-09-30	14.900	14.900	14.500	14.600	13.242	373,526
2022-09-29	14.900	15.000	14.700	14.900	13.514	1,004,593
2022-09-28	14.400	15.000	14.300	15.000	13.604	655,500
2022-09-27	14.500	14.500	14.300	14.500	13.151	1,188,900
2022-09-26	14.300	14.500	14.300	14.500	13.151	217,606
2022-09-23	14.500	14.500	14.200	14.400	13.060	2,211,188
2022-09-22	14.500	14.500	14.300	14.500	13.151	212,906
2022-09-21	14.800	14.800	14.300	14.400	13.060	616,606
2022-09-20	14.700	14.900	14.600	14.800	13.423	522,900
2022-09-19	14.800	15.500	14.500	14.800	13.423	1,099,160
2022-09-16	14.200	14.800	14.100	14.800	13.423	2,000,601
2022-09-15	14.400	14.400	14.200	14.300	12.970	300,200
2022-09-14	14.100	14.300	14.100	14.300	12.970	357,720
2022-09-13	14.500	14.500	14.100	14.200	12.879	573,033
2022-09-12	14.600	14.600	14.200	14.300	12.970	568,179
2022-09-09	14.500	14.500	14.200	14.500	13.151	412,893
2022-09-08	14.000	14.800	14.000	14.400	13.060	4,146,764
2022-09-07	14.000	14.000	13.800	13.900	12.607	358,088
2022-09-06	14.200	14.400	13.900	14.000	12.697	975,311
2022-09-05	12.800	14.200	12.800	14.000	12.697	13,287,980
2022-09-02	12.900	12.900	12.700	12.800	11.609	5,522,305
2022-09-01	13.100	13.100	12.800	12.900	11.700	504,005
2022-08-31	13.200	13.200	12.900	13.000	11.790	357,309
2022-08-30	13.100	13.400	13.000	13.200	11.972	673,670
2022-08-29	13.000	13.100	12.900	13.100	11.881	221,655
2022-08-26	13.000	13.600	12.900	13.100	11.881	417,117
2022-08-25	12.700	13.000	12.700	13.000	11.790	281,500
2022-08-24	12.900	12.900	12.600	12.800	11.609	260,310
2022-08-23	12.700	12.900	12.700	12.800	11.537	173,873
2022-08-22	12.900	13.000	12.600	12.800	11.537	1,116,116
2022-08-19	13.000	13.000	12.700	13.000	11.717	316,000
2022-08-18	12.400	13.000	12.100	13.000	11.717	631,241
2022-08-17	12.000	12.500	12.000	12.500	11.266	611,404
2022-08-16	12.100	12.100	11.900	12.100	10.906	329,300
2022-08-15	12.100	12.100	12.000	12.100	10.906	92,601
2022-08-11	12.000	12.100	12.000	12.100	10.906	248,325
2022-08-10	12.000	12.100	12.000	12.000	10.816	164,700

← NewerPage 17 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.