Sikarin Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.100	9.250	9.100	9.250	8.694	20,605
2024-10-24	9.200	9.250	9.200	9.250	8.694	118,000
2024-10-22	9.200	9.250	9.200	9.250	8.694	46,934
2024-10-21	9.200	9.250	9.200	9.200	8.647	40,400
2024-10-18	9.250	9.250	9.200	9.250	8.694	27,406
2024-10-17	9.250	9.300	9.200	9.250	8.694	38,700
2024-10-16	9.300	9.350	9.200	9.250	8.694	93,300
2024-10-15	9.350	9.350	9.250	9.350	8.788	38,787
2024-10-11	9.250	9.400	9.250	9.300	8.741	26,751
2024-10-10	9.350	9.400	9.250	9.300	8.741	85,455
2024-10-09	9.350	9.350	9.300	9.350	8.788	13,300
2024-10-08	9.350	9.400	9.300	9.300	8.741	63,600
2024-10-07	9.400	9.400	9.300	9.350	8.788	83,140
2024-10-04	9.300	9.450	9.250	9.450	8.882	127,800
2024-10-03	9.350	9.350	9.250	9.300	8.741	133,900
2024-10-02	9.350	9.350	9.250	9.350	8.788	27,600
2024-10-01	9.350	9.400	9.300	9.400	8.835	60,912
2024-09-30	9.250	9.450	9.250	9.350	8.788	41,430
2024-09-27	9.200	9.250	9.200	9.250	8.694	107,205
2024-09-26	9.200	9.200	9.100	9.150	8.600	70,605
2024-09-25	9.200	9.250	9.100	9.100	8.553	109,700
2024-09-24	9.150	9.250	9.150	9.200	8.647	66,402
2024-09-23	9.100	9.200	9.050	9.200	8.647	129,384
2024-09-20	9.350	9.350	9.050	9.200	8.647	5,274,700
2024-09-19	9.350	9.350	9.250	9.300	8.741	74,618
2024-09-18	9.300	9.350	9.200	9.300	8.741	214,843
2024-09-17	9.350	9.350	9.250	9.300	8.741	44,793
2024-09-16	9.400	9.400	9.250	9.300	8.741	239,331
2024-09-13	9.450	9.450	9.400	9.400	8.835	5,099,000
2024-09-12	9.500	9.500	9.350	9.450	8.882	149,500
2024-09-11	9.450	9.450	9.400	9.450	8.882	197,610
2024-09-10	9.450	9.700	9.450	9.550	8.976	236,614
2024-09-09	9.400	9.450	9.400	9.450	8.882	49,200
2024-09-06	9.250	9.400	9.250	9.400	8.835	151,660
2024-09-05	9.350	9.450	9.250	9.250	8.694	747,134
2024-09-04	9.350	9.450	9.350	9.350	8.788	257,327
2024-09-03	9.350	9.400	9.350	9.400	8.835	11,700
2024-09-02	9.300	9.400	9.300	9.350	8.788	100,421
2024-08-30	9.400	9.400	9.350	9.400	8.835	9,600
2024-08-29	9.400	9.400	9.300	9.400	8.835	719,008
2024-08-28	9.300	9.400	9.250	9.350	8.788	21,008
2024-08-27	9.450	9.450	9.350	9.350	8.703	111,904
2024-08-26	9.350	9.450	9.350	9.450	8.796	94,000
2024-08-23	9.400	9.400	9.350	9.400	8.750	107,800
2024-08-22	9.350	9.400	9.250	9.400	8.750	124,251
2024-08-21	9.400	9.400	9.350	9.400	8.750	42,005
2024-08-20	9.400	9.400	9.350	9.350	8.703	11,701
2024-08-19	9.250	9.400	9.250	9.400	8.750	24,600
2024-08-16	9.450	9.450	9.250	9.300	8.657	158,701
2024-08-15	9.350	9.450	9.300	9.450	8.796	176,400
2024-08-14	9.350	9.400	9.300	9.300	8.657	95,400
2024-08-13	9.450	9.450	9.350	9.400	8.750	98,803
2024-08-09	9.450	9.450	9.400	9.400	8.750	36,700
2024-08-08	9.450	9.450	9.400	9.400	8.750	82,550
2024-08-07	9.600	9.600	9.400	9.450	8.796	189,707
2024-08-06	9.700	9.700	9.550	9.550	8.889	39,100
2024-08-05	9.700	9.700	9.600	9.600	8.936	628,502
2024-08-02	9.750	9.800	9.700	9.800	9.122	80,501
2024-08-01	9.750	9.800	9.750	9.800	9.122	102,201
2024-07-31	9.800	9.850	9.750	9.800	9.122	118,401

← NewerPage 9 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.