Sikarin Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.050 | 8.150 | 7.950 | 8.000 | 7.898 | 1,113,800 |
| 2026-07-17 | 8.050 | 8.100 | 7.950 | 8.000 | 7.898 | 5,356,614 |
| 2026-07-16 | 8.000 | 8.100 | 8.000 | 8.050 | 7.948 | 66,950 |
| 2026-07-15 | 7.900 | 8.100 | 7.900 | 8.000 | 7.898 | 62,402 |
| 2026-07-14 | 7.950 | 8.100 | 7.900 | 7.900 | 7.799 | 55,912 |
| 2026-07-13 | 8.250 | 8.300 | 7.700 | 7.950 | 7.849 | 1,375,902 |
| 2026-07-10 | 8.000 | 8.100 | 7.950 | 8.100 | 7.997 | 71,301 |
| 2026-07-09 | 7.900 | 8.050 | 7.850 | 8.050 | 7.948 | 166,855 |
| 2026-07-08 | 7.850 | 7.900 | 7.800 | 7.800 | 7.701 | 206,220 |
| 2026-07-07 | 7.900 | 7.950 | 7.850 | 7.900 | 7.799 | 64,954 |
| 2026-07-06 | 7.950 | 7.950 | 7.850 | 7.900 | 7.799 | 626,400 |
| 2026-07-03 | 8.300 | 8.300 | 7.900 | 7.900 | 7.799 | 1,142,700 |
| 2026-07-02 | 8.000 | 8.300 | 7.900 | 8.300 | 8.194 | 220,900 |
| 2026-07-01 | 8.000 | 8.100 | 8.000 | 8.100 | 7.997 | 43,900 |
| 2026-06-30 | 8.250 | 8.250 | 8.000 | 8.000 | 7.898 | 213,400 |
| 2026-06-29 | 8.000 | 8.250 | 7.900 | 8.150 | 8.046 | 200,277 |
| 2026-06-26 | 7.850 | 8.000 | 7.800 | 8.000 | 7.898 | 1,731,527 |
| 2026-06-25 | 7.800 | 7.950 | 7.750 | 7.950 | 7.849 | 268,202 |
| 2026-06-24 | 7.650 | 7.800 | 7.650 | 7.750 | 7.651 | 193,726 |
| 2026-06-23 | 7.700 | 7.700 | 7.600 | 7.700 | 7.602 | 111,303 |
| 2026-06-22 | 7.700 | 7.700 | 7.450 | 7.700 | 7.602 | 1,373,701 |
| 2026-06-19 | 7.400 | 7.700 | 7.350 | 7.700 | 7.602 | 364,497 |
| 2026-06-18 | 7.250 | 7.400 | 7.200 | 7.400 | 7.306 | 1,041,120 |
| 2026-06-17 | 7.150 | 7.250 | 7.150 | 7.250 | 7.158 | 1,060,000 |
| 2026-06-16 | 7.250 | 7.300 | 7.150 | 7.250 | 7.158 | 26,014 |
| 2026-06-15 | 7.100 | 7.200 | 7.100 | 7.200 | 7.108 | 48,101 |
| 2026-06-12 | 7.100 | 7.100 | 7.050 | 7.100 | 7.010 | 886,300 |
| 2026-06-11 | 7.150 | 7.150 | 7.050 | 7.100 | 7.010 | 116,700 |
| 2026-06-10 | 7.250 | 7.300 | 7.150 | 7.150 | 7.059 | 650,900 |
| 2026-06-09 | 7.300 | 7.400 | 7.250 | 7.300 | 7.207 | 1,280,100 |
| 2026-06-08 | 7.350 | 7.400 | 7.300 | 7.350 | 7.256 | 1,305,900 |
| 2026-06-05 | 7.350 | 7.500 | 7.350 | 7.400 | 7.306 | 213,900 |
| 2026-06-04 | 7.400 | 7.500 | 7.350 | 7.400 | 7.306 | 265,016 |
| 2026-06-02 | 7.350 | 7.500 | 7.350 | 7.500 | 7.405 | 740,868 |
| 2026-05-29 | 7.400 | 7.500 | 7.400 | 7.500 | 7.405 | 111,802 |
| 2026-05-28 | 7.350 | 7.400 | 7.350 | 7.400 | 7.306 | 65,414 |
| 2026-05-27 | 7.350 | 7.350 | 7.300 | 7.350 | 7.256 | 665,431 |
| 2026-05-26 | 7.300 | 7.400 | 7.250 | 7.350 | 7.256 | 85,970 |
| 2026-05-25 | 7.400 | 7.400 | 7.250 | 7.300 | 7.207 | 233,230 |
| 2026-05-22 | 7.450 | 7.450 | 7.350 | 7.350 | 7.256 | 202,099 |
| 2026-05-21 | 7.450 | 7.450 | 7.400 | 7.400 | 7.306 | 41,716 |
| 2026-05-20 | 7.450 | 7.500 | 7.400 | 7.450 | 7.355 | 881,801 |
| 2026-05-19 | 7.450 | 7.500 | 7.400 | 7.500 | 7.405 | 58,301 |
| 2026-05-18 | 7.450 | 7.450 | 7.400 | 7.450 | 7.355 | 142,300 |
| 2026-05-15 | 7.500 | 7.600 | 7.500 | 7.500 | 7.405 | 307,600 |
| 2026-05-14 | 7.500 | 7.600 | 7.450 | 7.550 | 7.454 | 1,209,000 |
| 2026-05-13 | 7.500 | 7.500 | 7.350 | 7.500 | 7.405 | 131,405 |
| 2026-05-12 | 7.600 | 7.650 | 7.600 | 7.600 | 7.503 | 107,010 |
| 2026-05-11 | 7.500 | 7.600 | 7.500 | 7.600 | 7.503 | 154,900 |
| 2026-05-08 | 7.650 | 7.650 | 7.500 | 7.600 | 7.503 | 211,401 |
| 2026-05-07 | 7.700 | 7.750 | 7.600 | 7.650 | 7.553 | 188,800 |
| 2026-05-06 | 7.700 | 7.800 | 7.650 | 7.700 | 7.602 | 230,215 |
| 2026-05-05 | 7.350 | 7.750 | 7.350 | 7.750 | 7.651 | 1,060,280 |
| 2026-04-30 | 7.400 | 7.450 | 7.400 | 7.450 | 7.355 | 80,801 |
| 2026-04-29 | 7.350 | 7.500 | 7.300 | 7.450 | 7.355 | 226,806 |
| 2026-04-28 | 7.500 | 7.500 | 7.350 | 7.450 | 7.197 | 968,435 |
| 2026-04-27 | 7.400 | 7.550 | 7.350 | 7.450 | 7.197 | 295,702 |
| 2026-04-24 | 7.200 | 7.450 | 7.200 | 7.450 | 7.197 | 277,900 |
| 2026-04-23 | 7.200 | 7.350 | 7.150 | 7.250 | 7.004 | 163,200 |
| 2026-04-22 | 7.050 | 7.200 | 7.050 | 7.200 | 6.956 | 421,700 |
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.