Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.700	8.750	8.550	8.650	8.130	255,500
2025-01-22	8.800	8.800	8.700	8.750	8.224	22,150
2025-01-21	8.750	8.850	8.700	8.700	8.177	242,600
2025-01-20	8.750	8.850	8.700	8.800	8.271	110,700
2025-01-17	8.850	8.900	8.650	8.800	8.271	563,402
2025-01-16	8.850	9.000	8.800	9.000	8.459	70,700
2025-01-15	8.900	8.900	8.800	8.850	8.318	174,101
2025-01-14	9.000	9.050	8.900	8.950	8.412	213,241
2025-01-13	9.000	9.050	8.900	9.050	8.506	40,700
2025-01-10	9.200	9.200	9.000	9.000	8.459	95,600
2025-01-09	9.200	9.250	8.850	9.100	8.553	335,723
2025-01-08	9.250	9.350	9.150	9.150	8.600	179,900
2025-01-07	9.250	9.450	9.200	9.250	8.694	93,008
2025-01-06	9.350	9.350	9.200	9.200	8.647	170,950
2025-01-03	9.500	9.500	9.300	9.350	8.788	106,200
2025-01-02	9.400	9.700	9.400	9.500	8.929	170,600
2024-12-30	9.400	9.650	9.350	9.650	9.070	295,301
2024-12-27	9.450	9.450	9.350	9.400	8.835	84,010
2024-12-26	9.400	9.450	9.300	9.450	8.882	100,300
2024-12-25	9.500	9.500	9.400	9.450	8.882	80,202
2024-12-24	9.450	9.550	9.400	9.500	8.929	143,400
2024-12-23	9.450	9.550	9.200	9.450	8.882	137,900
2024-12-20	9.700	9.800	9.400	9.450	8.882	466,200
2024-12-19	9.700	9.700	9.600	9.700	9.117	157,500
2024-12-18	9.700	9.700	9.550	9.700	9.117	136,300
2024-12-17	9.700	9.700	9.550	9.650	9.070	145,101
2024-12-16	9.500	9.600	9.450	9.600	9.023	170,500
2024-12-13	9.450	9.550	9.250	9.500	8.929	361,703
2024-12-12	9.350	9.400	9.250	9.400	8.835	136,009
2024-12-11	9.250	9.400	9.250	9.350	8.788	61,701
2024-12-09	9.300	9.300	9.250	9.250	8.694	994,402
2024-12-06	9.350	9.350	9.250	9.250	8.694	89,001
2024-12-04	9.350	9.450	9.300	9.350	8.788	86,500
2024-12-03	9.350	9.500	9.300	9.400	8.835	109,622
2024-12-02	9.350	9.350	9.250	9.350	8.788	24,019
2024-11-29	9.400	9.500	9.350	9.350	8.788	121,800
2024-11-28	9.350	9.450	9.250	9.400	8.835	81,409
2024-11-27	9.250	9.400	9.150	9.400	8.835	87,900
2024-11-26	9.200	9.300	9.150	9.200	8.647	15,215
2024-11-25	9.300	9.400	9.150	9.200	8.647	181,705
2024-11-22	9.350	9.450	9.200	9.400	8.835	326,300
2024-11-21	9.200	9.350	9.200	9.350	8.788	54,800
2024-11-20	9.200	9.300	9.200	9.250	8.694	45,312
2024-11-19	9.200	9.250	9.150	9.250	8.694	92,520
2024-11-18	9.150	9.200	9.150	9.200	8.647	61,800
2024-11-15	9.200	9.200	9.050	9.150	8.600	112,120
2024-11-14	9.200	9.200	9.100	9.200	8.647	48,314
2024-11-13	9.150	9.200	9.050	9.200	8.647	153,218
2024-11-12	9.100	9.200	9.050	9.150	8.600	79,800
2024-11-11	9.200	9.200	9.100	9.100	8.553	48,380
2024-11-08	9.200	9.250	9.150	9.200	8.647	40,761
2024-11-07	9.200	9.200	9.150	9.200	8.647	53,200
2024-11-06	9.200	9.200	9.150	9.150	8.600	100,645
2024-11-05	9.250	9.250	9.150	9.150	8.600	88,445
2024-11-04	9.200	9.250	9.150	9.250	8.694	39,464
2024-11-01	9.250	9.250	9.100	9.200	8.647	91,406
2024-10-31	9.250	9.250	9.150	9.200	8.647	149,710
2024-10-30	9.250	9.250	9.200	9.250	8.694	36,511
2024-10-29	9.250	9.300	9.150	9.300	8.741	27,610
2024-10-28	9.250	9.300	9.100	9.250	8.694	84,015

← NewerPage 8 of 21 · 1,217 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.