Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.100	7.200	7.050	7.100	6.859	1,490,600
2026-04-20	7.000	7.150	6.950	7.150	6.907	522,502
2026-04-17	7.000	7.100	6.950	7.100	6.859	749,609
2026-04-16	7.000	7.100	6.950	7.050	6.811	1,061,606
2026-04-10	7.000	7.050	7.000	7.050	6.811	276,000
2026-04-09	7.000	7.050	6.950	6.950	6.714	1,139,800
2026-04-08	6.950	7.050	6.950	7.050	6.811	440,900
2026-04-07	6.950	7.050	6.950	7.000	6.762	157,000
2026-04-03	7.050	7.050	6.950	7.000	6.762	309,902
2026-04-02	7.050	7.100	6.950	7.100	6.859	345,801
2026-04-01	7.000	7.050	6.950	7.050	6.811	1,203,600
2026-03-31	7.000	7.000	6.900	7.000	6.762	448,032
2026-03-30	7.000	7.000	6.950	7.000	6.762	1,297,601
2026-03-27	7.000	7.050	6.950	7.050	6.811	463,107
2026-03-26	7.050	7.100	7.000	7.000	6.762	978,601
2026-03-25	7.000	7.150	7.000	7.050	6.811	336,567
2026-03-24	6.950	7.000	6.900	7.000	6.762	353,800
2026-03-23	6.950	7.000	6.850	6.950	6.714	539,530
2026-03-20	6.900	7.000	6.800	7.000	6.762	571,801
2026-03-19	6.900	6.900	6.800	6.800	6.569	581,618
2026-03-18	6.850	7.000	6.800	6.950	6.714	1,058,300
2026-03-17	6.800	7.050	6.750	6.900	6.666	414,900
2026-03-16	6.850	6.850	6.800	6.800	6.569	198,300
2026-03-13	6.800	6.850	6.750	6.850	6.618	424,730
2026-03-12	6.800	6.850	6.750	6.850	6.618	1,164,200
2026-03-11	6.800	6.850	6.800	6.850	6.618	3,299,608
2026-03-10	6.800	6.900	6.800	6.900	6.666	99,300
2026-03-09	6.750	6.800	6.650	6.800	6.569	175,305
2026-03-06	6.700	6.800	6.700	6.750	6.521	115,104
2026-03-05	6.750	6.850	6.600	6.750	6.521	448,806
2026-03-04	6.800	6.800	6.550	6.750	6.521	1,544,887
2026-03-02	6.750	6.900	6.750	6.800	6.569	553,737
2026-02-27	6.750	6.950	6.750	6.850	6.618	1,673,804
2026-02-26	6.750	6.750	6.700	6.750	6.521	608,092
2026-02-25	6.750	6.850	6.700	6.750	6.521	191,400
2026-02-24	6.700	6.750	6.650	6.750	6.521	251,103
2026-02-23	6.950	7.200	6.700	6.750	6.521	168,100
2026-02-20	7.000	7.050	6.800	6.850	6.618	62,616
2026-02-19	6.750	7.000	6.750	7.000	6.762	215,802
2026-02-18	6.800	6.850	6.700	6.700	6.473	893,770
2026-02-17	6.800	6.950	6.800	6.800	6.569	163,260
2026-02-16	6.950	6.950	6.800	6.800	6.569	896,612
2026-02-13	7.000	7.150	6.800	6.950	6.714	336,076
2026-02-12	7.000	7.100	6.950	7.000	6.762	425,700
2026-02-11	7.000	7.050	6.950	7.050	6.811	30,501
2026-02-10	7.050	7.100	7.000	7.000	6.762	111,500
2026-02-09	7.100	7.150	7.050	7.050	6.811	55,003
2026-02-06	7.100	7.200	7.000	7.100	6.859	98,400
2026-02-05	7.000	7.100	7.000	7.050	6.811	53,901
2026-02-04	7.100	7.250	7.050	7.050	6.811	763,045
2026-02-03	7.250	7.250	7.050	7.050	6.811	51,800
2026-02-02	7.250	7.250	7.200	7.250	7.004	25,412
2026-01-30	7.100	7.250	7.050	7.250	7.004	735,300
2026-01-29	7.000	7.100	7.000	7.100	6.859	14,800
2026-01-28	7.100	7.200	7.050	7.050	6.811	48,801
2026-01-27	6.900	7.500	6.850	7.200	6.956	132,701
2026-01-26	6.850	6.950	6.850	6.950	6.714	26,700
2026-01-23	6.900	7.000	6.850	6.850	6.618	49,700
2026-01-22	7.050	7.050	6.850	6.850	6.618	27,694
2026-01-21	7.000	7.100	7.000	7.000	6.762	755,301

← NewerPage 3 of 5 · 241 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.