Sikarin Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.000 | 7.050 | 6.900 | 7.000 | 6.762 | 117,509 |
| 2026-01-19 | 6.900 | 7.100 | 6.900 | 7.000 | 6.762 | 164,400 |
| 2026-01-16 | 6.950 | 7.000 | 6.850 | 6.850 | 6.618 | 836,900 |
| 2026-01-15 | 6.950 | 7.050 | 6.950 | 7.000 | 6.762 | 128,700 |
| 2026-01-14 | 6.950 | 6.950 | 6.850 | 6.900 | 6.666 | 235,119 |
| 2026-01-13 | 6.800 | 6.950 | 6.800 | 6.950 | 6.714 | 94,781 |
| 2026-01-12 | 6.900 | 6.950 | 6.850 | 6.900 | 6.666 | 93,638 |
| 2026-01-09 | 7.000 | 7.000 | 6.900 | 7.000 | 6.762 | 50,105 |
| 2026-01-08 | 6.900 | 7.000 | 6.900 | 7.000 | 6.762 | 47,500 |
| 2026-01-07 | 6.850 | 7.000 | 6.850 | 6.950 | 6.714 | 747,200 |
| 2026-01-06 | 7.000 | 7.000 | 6.800 | 6.850 | 6.618 | 59,001 |
| 2026-01-05 | 7.000 | 7.050 | 6.850 | 7.000 | 6.762 | 157,921 |
| 2025-12-30 | 6.800 | 7.050 | 6.750 | 7.050 | 6.811 | 5,421,413 |
| 2025-12-29 | 6.750 | 6.950 | 6.750 | 6.750 | 6.521 | 870,800 |
| 2025-12-26 | 6.650 | 6.900 | 6.600 | 6.800 | 6.569 | 212,102 |
| 2025-12-25 | 6.750 | 6.850 | 6.650 | 6.700 | 6.473 | 153,000 |
| 2025-12-24 | 6.800 | 6.900 | 6.700 | 6.800 | 6.569 | 104,500 |
| 2025-12-23 | 6.750 | 6.800 | 6.600 | 6.800 | 6.569 | 820,400 |
| 2025-12-22 | 6.900 | 6.900 | 6.650 | 6.750 | 6.521 | 219,100 |
| 2025-12-19 | 6.650 | 7.000 | 6.650 | 7.000 | 6.762 | 404,508 |
| 2025-12-18 | 6.500 | 6.700 | 6.450 | 6.650 | 6.424 | 1,046,201 |
| 2025-12-17 | 6.250 | 6.700 | 6.250 | 6.550 | 6.328 | 1,076,201 |
| 2025-12-16 | 6.750 | 6.750 | 6.250 | 6.250 | 6.038 | 5,341,024 |
| 2025-12-15 | 7.000 | 7.000 | 6.700 | 6.700 | 6.473 | 306,200 |
| 2025-12-12 | 6.850 | 7.050 | 6.850 | 7.050 | 6.811 | 55,873 |
| 2025-12-11 | 6.950 | 7.250 | 6.850 | 6.850 | 6.618 | 919,000 |
| 2025-12-09 | 7.200 | 7.200 | 6.700 | 6.950 | 6.714 | 448,402 |
| 2025-12-08 | 7.350 | 7.450 | 7.100 | 7.250 | 7.004 | 246,800 |
| 2025-12-04 | 7.350 | 7.350 | 7.300 | 7.350 | 7.101 | 706,900 |
| 2025-12-03 | 7.900 | 7.900 | 7.250 | 7.400 | 7.149 | 78,817 |
| 2025-12-02 | 7.050 | 7.900 | 6.900 | 7.900 | 7.632 | 372,602 |
| 2025-12-01 | 7.400 | 7.600 | 7.000 | 7.000 | 6.762 | 203,837 |
| 2025-11-28 | 7.350 | 7.400 | 7.300 | 7.300 | 7.052 | 53,969 |
| 2025-11-27 | 7.300 | 7.350 | 7.300 | 7.350 | 7.101 | 807,500 |
| 2025-11-26 | 7.200 | 7.300 | 7.150 | 7.200 | 6.956 | 48,900 |
| 2025-11-25 | 7.700 | 7.700 | 7.200 | 7.200 | 6.956 | 215,500 |
| 2025-11-24 | 7.400 | 7.700 | 7.350 | 7.550 | 7.294 | 165,901 |
| 2025-11-21 | 7.400 | 7.400 | 7.200 | 7.400 | 7.149 | 136,820 |
| 2025-11-20 | 7.550 | 7.550 | 7.450 | 7.450 | 7.197 | 996,600 |
| 2025-11-19 | 7.600 | 7.650 | 7.500 | 7.600 | 7.342 | 30,100 |
| 2025-11-18 | 7.600 | 7.800 | 7.550 | 7.550 | 7.294 | 168,400 |
| 2025-11-17 | 7.850 | 7.850 | 7.550 | 7.850 | 7.584 | 88,101 |
| 2025-11-14 | 7.700 | 7.700 | 7.550 | 7.600 | 7.342 | 28,200 |
| 2025-11-13 | 7.700 | 7.900 | 7.600 | 7.600 | 7.342 | 888,200 |
| 2025-11-12 | 7.600 | 7.700 | 7.550 | 7.700 | 7.439 | 31,900 |
| 2025-11-11 | 7.800 | 7.900 | 7.600 | 7.600 | 7.342 | 122,600 |
| 2025-11-10 | 7.800 | 7.900 | 7.750 | 7.800 | 7.535 | 29,900 |
| 2025-11-07 | 7.750 | 7.800 | 7.750 | 7.800 | 7.535 | 18,119 |
| 2025-11-06 | 7.600 | 7.950 | 7.600 | 7.750 | 7.487 | 36,611 |
| 2025-11-05 | 7.550 | 7.600 | 7.500 | 7.550 | 7.294 | 26,338 |
| 2025-11-04 | 7.600 | 7.700 | 7.550 | 7.550 | 7.294 | 93,000 |
| 2025-11-03 | 7.650 | 7.750 | 7.600 | 7.600 | 7.342 | 206,800 |
| 2025-10-31 | 7.800 | 7.850 | 7.650 | 7.750 | 7.487 | 860,208 |
| 2025-10-30 | 7.850 | 8.000 | 7.800 | 7.850 | 7.584 | 318,773 |
| 2025-10-29 | 7.850 | 8.000 | 7.850 | 7.850 | 7.584 | 88,001 |
| 2025-10-28 | 7.900 | 7.950 | 7.900 | 7.950 | 7.680 | 3,500 |
| 2025-10-27 | 7.800 | 8.000 | 7.800 | 7.900 | 7.632 | 38,300 |
| 2025-10-24 | 7.900 | 7.900 | 7.800 | 7.850 | 7.584 | 82,101 |
| 2025-10-22 | 7.950 | 7.950 | 7.850 | 7.950 | 7.680 | 5,102 |
| 2025-10-21 | 7.800 | 7.900 | 7.800 | 7.900 | 7.632 | 733,300 |
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.