Sikarin Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.100 | 7.100 | 7.000 | 7.100 | 6.673 | 30,900 |
| 2025-04-21 | 7.150 | 7.150 | 7.000 | 7.050 | 6.626 | 128,000 |
| 2025-04-18 | 7.050 | 7.200 | 7.000 | 7.200 | 6.767 | 175,809 |
| 2025-04-17 | 7.250 | 7.300 | 7.000 | 7.050 | 6.626 | 665,415 |
| 2025-04-16 | 7.200 | 7.250 | 7.100 | 7.250 | 6.814 | 27,700 |
| 2025-04-11 | 7.000 | 7.150 | 6.950 | 7.150 | 6.720 | 86,300 |
| 2025-04-10 | 7.400 | 7.500 | 6.900 | 7.000 | 6.579 | 176,147 |
| 2025-04-09 | 7.000 | 7.200 | 6.900 | 7.000 | 6.579 | 73,905 |
| 2025-04-08 | 7.450 | 7.450 | 7.000 | 7.000 | 6.579 | 138,209 |
| 2025-04-04 | 7.800 | 7.800 | 7.450 | 7.450 | 7.002 | 214,715 |
| 2025-04-03 | 7.900 | 7.900 | 7.800 | 7.800 | 7.331 | 61,600 |
| 2025-04-02 | 7.900 | 8.100 | 7.900 | 7.900 | 7.425 | 61,006 |
| 2025-04-01 | 7.700 | 7.950 | 7.700 | 7.950 | 7.472 | 804,000 |
| 2025-03-31 | 7.750 | 7.850 | 7.650 | 7.800 | 7.331 | 208,203 |
| 2025-03-28 | 7.700 | 7.800 | 7.700 | 7.800 | 7.331 | 5,300 |
| 2025-03-27 | 7.800 | 7.850 | 7.750 | 7.750 | 7.284 | 72,901 |
| 2025-03-26 | 7.700 | 7.850 | 7.700 | 7.800 | 7.331 | 44,560 |
| 2025-03-25 | 7.950 | 7.950 | 7.650 | 7.800 | 7.331 | 159,902 |
| 2025-03-24 | 7.900 | 7.950 | 7.900 | 7.950 | 7.472 | 34,000 |
| 2025-03-21 | 7.850 | 7.950 | 7.850 | 7.950 | 7.472 | 52,220 |
| 2025-03-20 | 8.000 | 8.000 | 7.900 | 7.950 | 7.472 | 43,600 |
| 2025-03-19 | 7.850 | 8.000 | 7.800 | 8.000 | 7.519 | 27,700 |
| 2025-03-18 | 7.850 | 7.900 | 7.800 | 7.800 | 7.331 | 81,800 |
| 2025-03-17 | 8.000 | 8.000 | 7.900 | 7.900 | 7.425 | 39,400 |
| 2025-03-14 | 7.850 | 7.950 | 7.850 | 7.950 | 7.472 | 66,200 |
| 2025-03-13 | 7.950 | 8.000 | 7.850 | 7.950 | 7.472 | 69,499 |
| 2025-03-12 | 7.850 | 8.000 | 7.850 | 7.950 | 7.472 | 37,200 |
| 2025-03-11 | 7.900 | 8.000 | 7.800 | 7.900 | 7.425 | 106,201 |
| 2025-03-10 | 8.000 | 8.000 | 7.850 | 7.850 | 7.378 | 121,702 |
| 2025-03-07 | 7.950 | 8.000 | 7.850 | 8.000 | 7.519 | 125,200 |
| 2025-03-06 | 7.850 | 7.950 | 7.850 | 7.950 | 7.472 | 132,300 |
| 2025-03-05 | 7.900 | 8.000 | 7.900 | 7.900 | 7.425 | 202,108 |
| 2025-03-04 | 7.800 | 8.100 | 7.800 | 8.000 | 7.519 | 314,200 |
| 2025-03-03 | 8.000 | 8.200 | 7.950 | 8.000 | 7.519 | 143,502 |
| 2025-02-28 | 7.900 | 8.100 | 7.850 | 8.100 | 7.613 | 163,450 |
| 2025-02-27 | 8.000 | 8.000 | 7.900 | 8.000 | 7.519 | 97,903 |
| 2025-02-26 | 7.900 | 8.100 | 7.900 | 8.000 | 7.519 | 298,901 |
| 2025-02-25 | 8.000 | 8.100 | 7.900 | 8.100 | 7.613 | 250,700 |
| 2025-02-24 | 8.100 | 8.150 | 7.950 | 8.150 | 7.660 | 78,500 |
| 2025-02-21 | 8.000 | 8.100 | 8.000 | 8.100 | 7.613 | 178,500 |
| 2025-02-20 | 8.150 | 8.250 | 8.050 | 8.050 | 7.566 | 165,300 |
| 2025-02-19 | 8.150 | 8.350 | 8.050 | 8.300 | 7.801 | 237,803 |
| 2025-02-18 | 8.400 | 8.400 | 8.200 | 8.200 | 7.707 | 242,402 |
| 2025-02-17 | 8.400 | 8.500 | 8.300 | 8.400 | 7.895 | 150,604 |
| 2025-02-14 | 8.450 | 8.500 | 8.400 | 8.500 | 7.989 | 144,100 |
| 2025-02-13 | 8.400 | 8.500 | 8.400 | 8.500 | 7.989 | 190,500 |
| 2025-02-11 | 8.450 | 8.550 | 8.450 | 8.500 | 7.989 | 292,250 |
| 2025-02-10 | 8.450 | 8.550 | 8.450 | 8.550 | 8.036 | 130,305 |
| 2025-02-07 | 8.450 | 8.600 | 8.450 | 8.550 | 8.036 | 136,900 |
| 2025-02-06 | 8.600 | 8.650 | 8.350 | 8.350 | 7.848 | 193,700 |
| 2025-02-05 | 8.600 | 8.700 | 8.450 | 8.600 | 8.083 | 97,520 |
| 2025-02-04 | 8.400 | 8.600 | 8.350 | 8.600 | 8.083 | 131,235 |
| 2025-02-03 | 8.550 | 8.600 | 8.350 | 8.350 | 7.848 | 276,700 |
| 2025-01-31 | 8.650 | 8.650 | 8.500 | 8.650 | 8.130 | 157,000 |
| 2025-01-30 | 8.600 | 8.650 | 8.550 | 8.650 | 8.130 | 14,401 |
| 2025-01-29 | 8.550 | 8.650 | 8.500 | 8.650 | 8.130 | 39,401 |
| 2025-01-28 | 8.650 | 8.650 | 8.550 | 8.550 | 8.036 | 81,100 |
| 2025-01-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.083 | 63,203 |
| 2025-01-24 | 8.550 | 8.700 | 8.550 | 8.700 | 8.177 | 40,163 |
| 2025-01-23 | 8.700 | 8.750 | 8.550 | 8.650 | 8.130 | 255,500 |
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.