Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.850	6.950	6.800	6.900	6.592	335,514
2025-07-22	6.950	7.000	6.850	6.850	6.544	1,424,606
2025-07-21	7.000	7.000	6.900	6.950	6.640	983,503
2025-07-18	6.950	7.000	6.900	7.000	6.687	774,508
2025-07-17	6.900	7.000	6.800	7.000	6.687	373,208
2025-07-16	6.800	6.850	6.750	6.850	6.544	151,514
2025-07-15	6.700	6.800	6.650	6.800	6.496	447,202
2025-07-14	6.650	6.700	6.600	6.700	6.401	389,836
2025-07-11	6.450	6.650	6.450	6.650	6.353	1,207,000
2025-07-09	6.450	6.500	6.200	6.400	6.114	3,950,627
2025-07-08	6.700	6.700	6.500	6.500	6.210	1,058,814
2025-07-07	6.850	6.850	6.650	6.700	6.401	1,193,400
2025-07-04	6.850	6.900	6.800	6.900	6.592	273,002
2025-07-03	6.850	6.900	6.800	6.900	6.592	424,100
2025-07-02	6.950	7.050	6.850	6.850	6.544	2,369,405
2025-07-01	6.850	7.000	6.850	7.000	6.687	544,305
2025-06-30	6.850	7.000	6.850	7.000	6.687	263,500
2025-06-27	6.800	6.900	6.750	6.900	6.592	273,600
2025-06-26	6.750	6.850	6.700	6.850	6.544	258,220
2025-06-25	6.800	6.800	6.650	6.800	6.496	470,414
2025-06-24	6.750	6.800	6.700	6.800	6.496	224,500
2025-06-23	6.650	6.750	6.650	6.750	6.448	65,500
2025-06-20	6.600	6.750	6.600	6.750	6.448	1,406,600
2025-06-19	6.550	6.600	6.500	6.600	6.305	520,300
2025-06-18	6.650	6.650	6.500	6.500	6.210	317,700
2025-06-17	6.750	6.750	6.650	6.650	6.353	2,038,629
2025-06-16	6.700	6.800	6.650	6.700	6.401	620,723
2025-06-13	6.750	6.800	6.600	6.800	6.496	362,820
2025-06-12	6.850	6.850	6.700	6.700	6.401	324,733
2025-06-11	6.750	6.850	6.700	6.850	6.544	332,110
2025-06-10	6.700	6.850	6.650	6.750	6.448	335,315
2025-06-09	6.650	6.800	6.600	6.800	6.496	499,300
2025-06-06	6.650	6.700	6.600	6.700	6.401	282,908
2025-06-05	6.600	6.650	6.500	6.650	6.353	1,535,622
2025-06-04	6.650	6.650	6.550	6.600	6.305	260,502
2025-05-30	6.650	6.650	6.600	6.600	6.305	44,300
2025-05-29	6.700	6.750	6.550	6.650	6.353	1,650,900
2025-05-28	6.700	6.750	6.650	6.700	6.401	604,102
2025-05-27	6.700	6.750	6.650	6.750	6.448	222,200
2025-05-26	6.650	6.650	6.600	6.650	6.353	19,500
2025-05-23	6.650	6.700	6.600	6.650	6.353	511,666
2025-05-22	6.600	6.650	6.550	6.650	6.353	371,015
2025-05-21	6.600	6.650	6.600	6.650	6.353	560,410
2025-05-20	6.650	6.650	6.600	6.600	6.305	715,000
2025-05-19	6.700	6.750	6.650	6.750	6.448	278,850
2025-05-16	6.700	6.750	6.600	6.750	6.448	551,251
2025-05-15	6.650	6.700	6.550	6.700	6.401	1,617,600
2025-05-14	6.600	6.700	6.600	6.650	6.353	290,800
2025-05-13	6.600	6.750	6.600	6.700	6.401	280,506
2025-05-09	6.650	6.650	6.600	6.650	6.353	141,443
2025-05-08	6.650	6.700	6.600	6.700	6.401	371,811
2025-05-07	6.750	6.750	6.600	6.700	6.401	269,706
2025-05-06	6.850	6.900	6.650	6.700	6.401	1,369,890
2025-05-02	6.800	6.800	6.750	6.800	6.496	96,100
2025-04-30	6.900	6.900	6.750	6.800	6.496	442,419
2025-04-29	6.700	6.900	6.700	6.900	6.592	77,704
2025-04-28	6.900	6.900	6.650	6.800	6.391	319,713
2025-04-25	6.800	6.850	6.800	6.850	6.438	346,100
2025-04-24	6.850	6.950	6.750	6.800	6.391	407,706
2025-04-23	7.050	7.300	6.800	6.800	6.391	1,532,018

← NewerPage 6 of 21 · 1,212 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.