Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.100	12.100	12.000	12.100	10.906	271,815
2022-08-08	12.100	12.100	12.000	12.100	10.906	149,601
2022-08-05	12.200	12.200	12.000	12.100	10.906	241,209
2022-08-04	12.100	12.200	12.100	12.200	10.996	148,400
2022-08-03	12.100	12.200	12.000	12.100	10.906	270,800
2022-08-02	12.100	12.200	12.100	12.200	10.996	242,421
2022-08-01	12.100	12.200	12.000	12.200	10.996	196,628
2022-07-27	11.900	12.200	11.900	12.100	10.906	454,858
2022-07-26	12.000	12.000	11.700	12.000	10.816	367,720
2022-07-25	12.100	12.100	11.800	12.000	10.816	195,616
2022-07-22	12.200	12.200	11.900	12.100	10.906	129,480
2022-07-21	12.100	12.100	11.900	12.100	10.906	115,900
2022-07-20	12.100	12.200	12.000	12.100	10.906	315,300
2022-07-19	12.200	12.300	11.800	12.000	10.816	247,604
2022-07-18	11.900	12.200	11.900	12.100	10.906	204,200
2022-07-15	11.900	12.100	11.600	11.900	10.725	380,600
2022-07-14	12.200	12.200	11.600	11.800	10.635	627,091
2022-07-12	12.200	12.200	12.100	12.200	10.996	88,034
2022-07-11	12.200	12.300	12.100	12.200	10.996	248,500
2022-07-08	12.400	12.400	12.100	12.100	10.906	242,300
2022-07-07	12.300	12.500	12.000	12.300	11.086	359,376
2022-07-06	12.200	12.600	12.100	12.300	11.086	358,378
2022-07-05	12.700	12.700	12.200	12.200	10.996	244,220
2022-07-04	12.900	12.900	12.500	12.700	11.446	316,802
2022-07-01	12.900	12.900	12.700	12.900	11.627	167,401
2022-06-30	12.800	12.900	12.700	12.900	11.627	299,000
2022-06-29	13.000	13.000	12.700	12.900	11.627	271,525
2022-06-28	12.900	13.000	12.800	13.000	11.717	302,008
2022-06-27	12.900	12.900	12.800	12.900	11.627	106,900
2022-06-24	12.900	12.900	12.600	12.900	11.627	1,305,268
2022-06-23	13.000	13.000	12.800	12.800	11.537	1,181,825
2022-06-22	13.000	13.000	12.800	13.000	11.717	112,200
2022-06-21	13.100	13.100	12.900	13.000	11.717	322,900
2022-06-20	12.900	13.100	12.800	13.100	11.807	299,204
2022-06-17	13.000	13.000	12.700	13.000	11.717	272,401
2022-06-16	13.300	13.300	12.900	13.000	11.717	327,200
2022-06-15	13.300	13.500	13.000	13.300	11.987	518,002
2022-06-14	13.600	13.700	13.100	13.300	11.987	721,200
2022-06-13	13.900	13.900	13.400	13.600	12.258	482,540
2022-06-10	13.900	14.000	13.800	13.900	12.528	1,382,119
2022-06-09	13.900	14.000	13.900	13.900	12.528	219,900
2022-06-08	14.000	14.100	13.800	13.900	12.528	236,310
2022-06-07	14.000	14.100	13.900	14.000	12.618	267,000
2022-06-06	14.300	14.300	14.100	14.100	12.708	359,500
2022-06-02	14.400	14.400	14.100	14.300	12.888	1,311,326
2022-06-01	14.400	14.400	14.300	14.400	12.979	363,939
2022-05-31	14.400	14.500	14.200	14.400	12.979	331,676
2022-05-30	14.300	14.500	14.200	14.400	12.979	509,023
2022-05-27	14.300	14.300	14.100	14.300	12.888	214,202
2022-05-26	14.300	14.300	14.200	14.300	12.888	233,661
2022-05-25	14.300	14.300	14.100	14.300	12.888	413,259
2022-05-24	14.400	14.400	14.100	14.300	12.888	251,820
2022-05-23	14.300	14.500	14.200	14.300	12.888	397,000
2022-05-20	14.300	14.400	14.100	14.300	12.888	491,800
2022-05-19	14.200	14.400	14.000	14.200	12.798	708,600
2022-05-18	14.200	14.600	14.200	14.400	12.979	576,700
2022-05-17	13.900	14.300	13.800	14.300	12.888	569,600
2022-05-13	14.000	14.100	13.800	14.100	12.708	458,700
2022-05-12	13.900	14.100	13.900	14.000	12.618	484,800
2022-05-11	13.900	14.200	13.800	14.000	12.618	320,600

← NewerPage 18 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.