Sikarin Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.800 | 7.900 | 7.800 | 7.900 | 7.632 | 733,300 |
| 2025-10-20 | 7.900 | 7.900 | 7.800 | 7.800 | 7.535 | 96,141 |
| 2025-10-17 | 7.800 | 7.900 | 7.750 | 7.900 | 7.632 | 34,800 |
| 2025-10-16 | 8.000 | 8.000 | 7.800 | 7.850 | 7.584 | 904,502 |
| 2025-10-15 | 8.000 | 8.000 | 7.700 | 8.000 | 7.729 | 116,402 |
| 2025-10-14 | 7.950 | 8.000 | 7.900 | 7.900 | 7.632 | 42,606 |
| 2025-10-10 | 7.950 | 8.000 | 7.850 | 7.950 | 7.680 | 143,940 |
| 2025-10-09 | 7.950 | 8.000 | 7.950 | 7.950 | 7.680 | 786,600 |
| 2025-10-08 | 7.850 | 8.000 | 7.850 | 8.000 | 7.729 | 21,360 |
| 2025-10-07 | 8.000 | 8.050 | 7.850 | 7.850 | 7.584 | 162,600 |
| 2025-10-06 | 7.950 | 8.050 | 7.750 | 8.000 | 7.729 | 196,362 |
| 2025-10-03 | 7.950 | 8.050 | 7.950 | 8.000 | 7.729 | 127,400 |
| 2025-10-02 | 8.050 | 8.050 | 8.000 | 8.000 | 7.729 | 20,500 |
| 2025-10-01 | 8.000 | 8.050 | 7.950 | 8.050 | 7.777 | 60,800 |
| 2025-09-30 | 8.000 | 8.050 | 7.950 | 7.950 | 7.680 | 55,443 |
| 2025-09-29 | 8.000 | 8.050 | 7.900 | 8.050 | 7.777 | 89,555 |
| 2025-09-26 | 8.000 | 8.000 | 7.900 | 8.000 | 7.729 | 172,601 |
| 2025-09-25 | 8.000 | 8.050 | 7.950 | 8.000 | 7.729 | 3,325,900 |
| 2025-09-24 | 8.100 | 8.100 | 8.000 | 8.000 | 7.729 | 411,509 |
| 2025-09-23 | 8.000 | 8.100 | 8.000 | 8.100 | 7.825 | 141,204 |
| 2025-09-22 | 8.100 | 8.150 | 8.000 | 8.000 | 7.729 | 361,300 |
| 2025-09-19 | 8.050 | 8.100 | 8.000 | 8.100 | 7.825 | 139,501 |
| 2025-09-18 | 8.050 | 8.050 | 8.000 | 8.000 | 7.729 | 938,430 |
| 2025-09-17 | 8.000 | 8.100 | 8.000 | 8.000 | 7.729 | 144,253 |
| 2025-09-16 | 8.050 | 8.100 | 8.000 | 8.100 | 7.825 | 111,701 |
| 2025-09-15 | 7.950 | 8.100 | 7.950 | 8.050 | 7.777 | 185,400 |
| 2025-09-12 | 7.950 | 8.050 | 7.900 | 8.050 | 7.777 | 103,801 |
| 2025-09-11 | 8.050 | 8.100 | 7.800 | 7.950 | 7.680 | 2,275,710 |
| 2025-09-10 | 8.150 | 8.150 | 8.050 | 8.050 | 7.777 | 118,900 |
| 2025-09-09 | 8.250 | 8.300 | 8.100 | 8.150 | 7.873 | 405,465 |
| 2025-09-08 | 8.250 | 8.300 | 8.200 | 8.250 | 7.970 | 298,768 |
| 2025-09-05 | 8.200 | 8.250 | 8.150 | 8.250 | 7.970 | 391,301 |
| 2025-09-04 | 8.100 | 8.200 | 8.050 | 8.200 | 7.922 | 1,139,506 |
| 2025-09-03 | 7.950 | 8.050 | 7.900 | 8.050 | 7.777 | 264,400 |
| 2025-09-02 | 8.000 | 8.050 | 7.900 | 8.000 | 7.729 | 246,800 |
| 2025-09-01 | 7.700 | 7.950 | 7.700 | 7.950 | 7.680 | 184,002 |
| 2025-08-29 | 8.000 | 8.050 | 7.650 | 7.800 | 7.535 | 2,157,521 |
| 2025-08-28 | 7.950 | 8.050 | 7.800 | 7.950 | 7.680 | 601,762 |
| 2025-08-27 | 8.150 | 8.200 | 8.000 | 8.100 | 7.738 | 286,635 |
| 2025-08-26 | 8.200 | 8.200 | 8.050 | 8.150 | 7.786 | 111,167 |
| 2025-08-25 | 7.750 | 8.300 | 7.750 | 8.150 | 7.786 | 286,403 |
| 2025-08-22 | 7.750 | 7.850 | 7.700 | 7.800 | 7.452 | 420,502 |
| 2025-08-21 | 7.400 | 7.800 | 7.400 | 7.800 | 7.452 | 1,310,202 |
| 2025-08-20 | 7.400 | 7.500 | 7.400 | 7.450 | 7.117 | 155,301 |
| 2025-08-19 | 7.450 | 7.450 | 7.300 | 7.400 | 7.069 | 1,073,903 |
| 2025-08-18 | 7.350 | 7.400 | 7.200 | 7.350 | 7.022 | 324,304 |
| 2025-08-15 | 7.200 | 7.350 | 7.200 | 7.350 | 7.022 | 349,902 |
| 2025-08-14 | 7.350 | 7.350 | 7.100 | 7.200 | 6.878 | 2,142,103 |
| 2025-08-13 | 7.200 | 7.350 | 7.100 | 7.350 | 7.022 | 721,793 |
| 2025-08-08 | 7.200 | 7.200 | 7.050 | 7.150 | 6.831 | 548,707 |
| 2025-08-07 | 7.100 | 7.200 | 7.100 | 7.200 | 6.878 | 409,701 |
| 2025-08-06 | 7.100 | 7.150 | 7.050 | 7.100 | 6.783 | 608,107 |
| 2025-08-05 | 6.950 | 7.100 | 6.950 | 7.100 | 6.783 | 531,206 |
| 2025-08-04 | 6.950 | 7.000 | 6.850 | 6.950 | 6.640 | 264,600 |
| 2025-08-01 | 6.900 | 6.950 | 6.850 | 6.950 | 6.640 | 336,395 |
| 2025-07-31 | 6.850 | 6.900 | 6.800 | 6.900 | 6.592 | 1,466,618 |
| 2025-07-30 | 6.750 | 6.850 | 6.700 | 6.850 | 6.544 | 387,600 |
| 2025-07-29 | 6.700 | 6.800 | 6.700 | 6.800 | 6.496 | 224,200 |
| 2025-07-25 | 6.800 | 6.800 | 6.650 | 6.750 | 6.448 | 715,105 |
| 2025-07-24 | 6.800 | 6.850 | 6.800 | 6.800 | 6.496 | 131,000 |
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.