Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.400	14.000	13.300	14.000	12.618	724,300
2022-05-09	13.700	14.000	13.500	13.600	12.258	1,083,700
2022-05-06	14.300	14.400	14.100	14.100	12.708	241,700
2022-05-05	14.400	14.500	14.000	14.400	12.979	450,600
2022-05-03	14.400	14.400	14.200	14.400	12.979	394,300
2022-04-29	14.600	14.600	14.300	14.400	12.979	232,600
2022-04-28	14.500	14.600	14.300	14.600	13.159	242,700
2022-04-27	14.300	14.600	14.300	14.600	13.159	262,500
2022-04-26	14.800	14.800	14.100	14.400	12.979	932,000
2022-04-25	14.900	15.000	14.700	14.800	13.339	305,500
2022-04-22	14.900	15.000	14.800	15.000	13.519	233,800
2022-04-21	15.000	15.100	14.700	15.000	13.411	591,100
2022-04-20	14.700	15.200	14.300	15.000	13.411	959,800
2022-04-19	15.500	15.600	14.200	14.600	13.054	1,531,000
2022-04-18	14.700	15.800	14.700	15.500	13.858	1,697,800
2022-04-12	14.500	14.600	14.300	14.600	13.054	813,100
2022-04-11	13.900	14.500	13.900	14.500	12.964	1,555,700
2022-04-08	14.000	14.000	13.900	14.000	12.517	497,200
2022-04-07	14.000	14.000	13.900	14.000	12.517	234,700
2022-04-05	13.800	14.000	13.800	14.000	12.517	355,600
2022-04-04	13.900	13.900	13.800	13.900	12.428	92,500
2022-04-01	13.900	13.900	13.800	13.800	12.338	277,300
2022-03-31	14.000	14.000	13.900	13.900	12.428	288,500
2022-03-30	13.900	14.000	13.800	14.000	12.517	292,300
2022-03-29	13.900	14.000	13.800	13.900	12.428	235,900
2022-03-28	13.900	14.000	13.900	13.900	12.428	255,000
2022-03-25	14.100	14.100	13.900	14.000	12.517	460,000
2022-03-24	14.000	14.100	14.000	14.100	12.607	527,201
2022-03-23	14.000	14.100	13.900	14.000	12.517	327,066
2022-03-22	14.000	14.100	13.900	14.000	12.517	451,000
2022-03-21	14.100	14.100	14.000	14.000	12.517	345,600
2022-03-18	14.000	14.100	13.900	14.100	12.607	533,400
2022-03-17	14.000	14.000	13.900	14.000	12.517	426,900
2022-03-16	14.000	14.100	13.900	13.900	12.428	310,200
2022-03-15	14.100	14.100	13.800	14.000	12.517	592,100
2022-03-14	14.000	14.100	13.900	14.100	12.607	352,300
2022-03-11	14.000	14.100	13.900	14.000	12.517	487,000
2022-03-10	13.900	14.000	13.900	14.000	12.517	211,800
2022-03-09	13.700	14.000	13.700	13.900	12.428	669,900
2022-03-08	13.600	13.800	13.400	13.700	12.249	575,200
2022-03-07	13.800	13.900	13.700	13.800	12.338	619,800
2022-03-04	14.000	14.000	13.800	13.800	12.338	283,700
2022-03-03	13.900	14.000	13.800	14.000	12.517	523,400
2022-03-02	14.100	14.100	13.800	14.000	12.517	417,900
2022-03-01	14.000	14.100	14.000	14.100	12.607	549,000
2022-02-28	14.100	14.200	14.000	14.000	12.517	605,800
2022-02-25	13.900	14.000	13.700	14.000	12.517	1,055,200
2022-02-24	13.600	13.900	13.600	13.800	12.338	1,399,500
2022-02-23	13.500	13.600	13.500	13.600	12.160	157,700
2022-02-22	13.500	13.500	13.300	13.500	12.070	516,900
2022-02-21	13.500	13.500	13.300	13.500	12.070	321,700
2022-02-18	13.500	13.500	13.400	13.500	12.070	76,600
2022-02-17	13.400	13.500	13.300	13.500	12.070	251,800
2022-02-15	13.300	13.400	13.300	13.400	11.981	163,000
2022-02-14	13.400	13.400	13.200	13.300	11.891	177,700
2022-02-11	13.300	13.300	13.200	13.300	11.891	298,000
2022-02-10	13.300	13.400	13.200	13.200	11.802	415,900
2022-02-09	13.300	13.400	13.200	13.400	11.981	267,700
2022-02-08	13.200	13.300	13.100	13.300	11.891	356,700
2022-02-07	13.200	13.200	13.100	13.200	11.802	297,200

← NewerPage 19 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.