Sky ICT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.000 | 16.400 | 15.800 | 16.100 | 15.707 | 928,495 |
| 2024-07-25 | 15.700 | 16.600 | 15.700 | 16.200 | 15.805 | 2,723,611 |
| 2024-07-24 | 15.400 | 16.800 | 15.200 | 15.900 | 15.512 | 3,987,824 |
| 2024-07-23 | 15.800 | 16.000 | 14.500 | 15.200 | 14.829 | 3,830,100 |
| 2024-07-19 | 16.400 | 16.400 | 15.100 | 15.900 | 15.512 | 6,495,991 |
| 2024-07-18 | 17.800 | 17.900 | 16.300 | 16.400 | 16.000 | 6,025,232 |
| 2024-07-17 | 18.600 | 18.700 | 17.900 | 17.900 | 17.463 | 1,831,993 |
| 2024-07-16 | 19.200 | 19.400 | 17.700 | 18.400 | 17.951 | 4,823,219 |
| 2024-07-15 | 20.600 | 21.000 | 19.400 | 19.400 | 18.927 | 4,285,273 |
| 2024-07-12 | 21.400 | 21.400 | 20.600 | 20.800 | 20.293 | 1,754,301 |
| 2024-07-11 | 21.700 | 22.000 | 21.400 | 21.500 | 20.976 | 1,183,995 |
| 2024-07-10 | 22.300 | 22.400 | 21.500 | 21.700 | 21.171 | 2,565,834 |
| 2024-07-09 | 23.300 | 23.300 | 22.200 | 22.300 | 21.756 | 641,238 |
| 2024-07-08 | 22.900 | 23.200 | 22.800 | 23.100 | 22.537 | 1,020,406 |
| 2024-07-05 | 22.100 | 23.000 | 22.000 | 22.800 | 22.244 | 797,053 |
| 2024-07-04 | 22.000 | 22.500 | 22.000 | 22.300 | 21.756 | 412,878 |
| 2024-07-03 | 23.400 | 23.500 | 21.000 | 22.000 | 21.463 | 4,347,034 |
| 2024-07-02 | 24.500 | 24.500 | 23.000 | 23.400 | 22.829 | 2,417,437 |
| 2024-07-01 | 24.500 | 24.800 | 24.400 | 24.700 | 24.098 | 1,013,902 |
| 2024-06-28 | 24.800 | 24.800 | 24.200 | 24.800 | 24.195 | 1,395,801 |
| 2024-06-27 | 25.000 | 25.250 | 24.500 | 24.800 | 24.195 | 565,547 |
| 2024-06-26 | 25.000 | 25.250 | 24.800 | 25.000 | 24.390 | 173,000 |
| 2024-06-25 | 25.250 | 25.500 | 24.800 | 24.800 | 24.195 | 811,913 |
| 2024-06-24 | 25.500 | 25.500 | 25.000 | 25.500 | 24.878 | 430,705 |
| 2024-06-21 | 24.800 | 25.750 | 24.800 | 25.750 | 25.122 | 863,630 |
| 2024-06-20 | 25.000 | 25.250 | 24.600 | 24.800 | 24.195 | 581,000 |
| 2024-06-19 | 25.250 | 25.250 | 24.400 | 24.800 | 24.195 | 1,071,700 |
| 2024-06-18 | 25.000 | 25.500 | 25.000 | 25.000 | 24.390 | 268,376 |
| 2024-06-17 | 25.500 | 25.500 | 24.800 | 25.000 | 24.390 | 635,883 |
| 2024-06-14 | 25.250 | 26.000 | 25.250 | 25.250 | 24.634 | 883,176 |
| 2024-06-13 | 25.500 | 25.750 | 25.250 | 25.250 | 24.634 | 292,799 |
| 2024-06-12 | 25.000 | 25.500 | 25.000 | 25.500 | 24.878 | 427,639 |
| 2024-06-11 | 25.000 | 25.250 | 25.000 | 25.000 | 24.390 | 77,190 |
| 2024-06-10 | 25.250 | 25.500 | 24.700 | 25.250 | 24.634 | 287,404 |
| 2024-06-07 | 24.800 | 25.750 | 24.800 | 25.500 | 24.878 | 1,039,909 |
| 2024-06-06 | 25.250 | 25.250 | 24.700 | 24.700 | 24.098 | 761,223 |
| 2024-06-05 | 25.000 | 25.750 | 25.000 | 25.000 | 24.390 | 367,410 |
| 2024-06-04 | 26.000 | 26.000 | 25.000 | 25.250 | 24.634 | 425,500 |
| 2024-05-31 | 25.000 | 26.000 | 24.800 | 26.000 | 25.366 | 1,341,500 |
| 2024-05-30 | 24.900 | 25.250 | 24.800 | 24.800 | 24.195 | 305,519 |
| 2024-05-29 | 25.250 | 25.250 | 24.600 | 25.000 | 24.390 | 600,901 |
| 2024-05-28 | 25.000 | 25.250 | 25.000 | 25.250 | 24.634 | 215,977 |
| 2024-05-27 | 25.250 | 25.500 | 24.900 | 25.250 | 24.634 | 632,574 |
| 2024-05-24 | 25.750 | 25.750 | 25.000 | 25.250 | 24.634 | 135,602 |
| 2024-05-23 | 25.250 | 25.750 | 25.000 | 25.500 | 24.878 | 459,300 |
| 2024-05-21 | 25.500 | 25.500 | 24.900 | 25.000 | 24.390 | 508,500 |
| 2024-05-20 | 25.250 | 25.500 | 25.000 | 25.500 | 24.878 | 492,000 |
| 2024-05-17 | 25.000 | 26.000 | 25.000 | 25.500 | 24.878 | 982,506 |
| 2024-05-16 | 24.900 | 25.000 | 23.500 | 25.000 | 24.390 | 5,767,930 |
| 2024-05-15 | 25.750 | 25.750 | 25.250 | 25.250 | 24.634 | 904,138 |
| 2024-05-14 | 25.750 | 25.750 | 25.250 | 25.750 | 25.122 | 708,600 |
| 2024-05-13 | 26.000 | 26.250 | 25.500 | 25.750 | 25.122 | 1,152,773 |
| 2024-05-10 | 26.750 | 26.750 | 25.750 | 26.000 | 25.366 | 2,267,420 |
| 2024-05-09 | 26.750 | 27.250 | 26.750 | 26.750 | 26.098 | 1,426,800 |
| 2024-05-08 | 26.250 | 27.000 | 26.000 | 27.000 | 26.342 | 865,600 |
| 2024-05-07 | 26.500 | 27.250 | 26.250 | 26.500 | 25.854 | 1,050,800 |
| 2024-05-03 | 26.750 | 26.750 | 26.250 | 26.500 | 25.854 | 463,090 |
| 2024-05-02 | 27.000 | 27.250 | 26.500 | 26.750 | 26.098 | 319,900 |
| 2024-04-30 | 27.000 | 27.250 | 26.750 | 27.000 | 26.342 | 365,074 |
| 2024-04-29 | 27.250 | 27.250 | 26.750 | 27.000 | 26.342 | 223,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.3000 THB |
| 2020-08-18 | 0.0019 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.