Sky ICT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.500 | 27.500 | 27.000 | 27.250 | 26.585 | 203,402 |
| 2024-04-25 | 26.750 | 27.500 | 26.750 | 27.000 | 26.342 | 463,972 |
| 2024-04-24 | 26.750 | 26.750 | 26.250 | 26.500 | 25.854 | 208,064 |
| 2024-04-23 | 26.500 | 27.250 | 26.250 | 26.500 | 25.854 | 800,000 |
| 2024-04-22 | 26.750 | 27.000 | 26.500 | 26.750 | 26.098 | 363,897 |
| 2024-04-19 | 26.750 | 27.250 | 26.250 | 26.250 | 25.610 | 778,098 |
| 2024-04-18 | 26.750 | 28.000 | 26.750 | 27.750 | 27.073 | 1,068,210 |
| 2024-04-17 | 27.000 | 27.250 | 26.250 | 27.000 | 26.342 | 698,569 |
| 2024-04-11 | 28.000 | 28.000 | 27.000 | 27.250 | 26.585 | 669,212 |
| 2024-04-10 | 27.500 | 28.000 | 27.500 | 28.000 | 27.317 | 1,004,835 |
| 2024-04-09 | 27.250 | 27.750 | 27.000 | 27.500 | 26.829 | 662,706 |
| 2024-04-05 | 26.000 | 27.500 | 26.000 | 27.250 | 26.585 | 3,179,853 |
| 2024-04-04 | 26.250 | 26.250 | 25.750 | 25.750 | 25.122 | 606,000 |
| 2024-04-03 | 26.000 | 26.500 | 26.000 | 26.000 | 25.366 | 619,100 |
| 2024-04-02 | 26.250 | 26.250 | 25.750 | 26.000 | 25.366 | 661,600 |
| 2024-04-01 | 26.250 | 26.500 | 25.750 | 26.250 | 25.610 | 630,029 |
| 2024-03-29 | 26.250 | 26.500 | 25.750 | 26.250 | 25.610 | 1,369,388 |
| 2024-03-28 | 26.000 | 27.000 | 26.000 | 26.250 | 25.610 | 1,640,435 |
| 2024-03-27 | 25.500 | 26.250 | 25.250 | 25.750 | 25.122 | 987,760 |
| 2024-03-26 | 25.750 | 26.000 | 25.500 | 25.500 | 24.878 | 1,327,103 |
| 2024-03-25 | 25.750 | 26.000 | 25.500 | 26.000 | 25.366 | 605,201 |
| 2024-03-22 | 26.000 | 26.000 | 25.500 | 26.000 | 25.366 | 1,089,067 |
| 2024-03-21 | 26.000 | 26.250 | 25.750 | 26.000 | 25.366 | 907,029 |
| 2024-03-20 | 25.750 | 25.750 | 25.000 | 25.500 | 24.878 | 1,494,481 |
| 2024-03-19 | 25.750 | 26.000 | 25.250 | 25.750 | 25.122 | 1,337,755 |
| 2024-03-18 | 26.250 | 26.250 | 25.250 | 25.750 | 25.122 | 4,345,158 |
| 2024-03-15 | 26.500 | 27.000 | 26.250 | 26.250 | 25.610 | 1,364,400 |
| 2024-03-14 | 25.750 | 26.750 | 25.750 | 26.500 | 25.854 | 2,068,205 |
| 2024-03-13 | 27.500 | 27.500 | 25.250 | 25.750 | 25.122 | 11,959,500 |
| 2024-03-12 | 28.000 | 28.250 | 27.500 | 27.500 | 26.829 | 2,780,208 |
| 2024-03-11 | 28.000 | 28.250 | 28.000 | 28.250 | 27.561 | 1,050,881 |
| 2024-03-08 | 28.250 | 28.250 | 28.000 | 28.000 | 27.317 | 1,123,944 |
| 2024-03-07 | 28.000 | 28.250 | 28.000 | 28.250 | 27.561 | 1,051,355 |
| 2024-03-06 | 28.000 | 28.500 | 28.000 | 28.250 | 27.561 | 603,935 |
| 2024-03-05 | 28.000 | 28.500 | 27.750 | 28.250 | 27.561 | 2,809,500 |
| 2024-03-04 | 28.250 | 28.500 | 28.000 | 28.000 | 27.317 | 1,154,601 |
| 2024-03-01 | 27.750 | 28.500 | 27.500 | 28.250 | 27.561 | 3,620,875 |
| 2024-02-29 | 29.250 | 30.000 | 27.500 | 27.750 | 27.073 | 18,268,439 |
| 2024-02-28 | 28.250 | 28.500 | 27.750 | 27.750 | 27.073 | 2,837,300 |
| 2024-02-27 | 27.500 | 28.750 | 27.250 | 28.250 | 27.561 | 3,227,526 |
| 2024-02-23 | 28.000 | 28.750 | 27.750 | 27.750 | 27.073 | 2,505,256 |
| 2024-02-22 | 28.000 | 28.250 | 27.750 | 28.000 | 27.317 | 1,436,028 |
| 2024-02-21 | 28.000 | 28.750 | 27.500 | 28.000 | 27.317 | 4,444,813 |
| 2024-02-20 | 28.750 | 28.750 | 28.000 | 28.000 | 27.317 | 3,038,600 |
| 2024-02-19 | 29.500 | 29.750 | 28.250 | 28.500 | 27.805 | 5,158,918 |
| 2024-02-16 | 31.250 | 31.500 | 29.750 | 29.750 | 29.024 | 4,689,258 |
| 2024-02-15 | 31.000 | 31.750 | 31.000 | 31.500 | 30.732 | 3,809,485 |
| 2024-02-14 | 30.500 | 32.000 | 30.500 | 31.000 | 30.244 | 5,541,399 |
| 2024-02-13 | 29.000 | 31.750 | 29.000 | 31.000 | 30.244 | 12,217,320 |
| 2024-02-12 | 28.000 | 29.000 | 28.000 | 28.750 | 28.049 | 2,392,134 |
| 2024-02-09 | 27.750 | 28.250 | 27.750 | 28.000 | 27.317 | 1,010,304 |
| 2024-02-08 | 27.750 | 28.250 | 27.250 | 27.750 | 27.073 | 2,024,112 |
| 2024-02-07 | 28.750 | 28.750 | 27.750 | 27.750 | 27.073 | 3,632,235 |
| 2024-02-06 | 29.000 | 29.750 | 28.500 | 28.750 | 28.049 | 5,292,252 |
| 2024-02-05 | 28.500 | 29.000 | 28.250 | 29.000 | 28.293 | 1,921,959 |
| 2024-02-02 | 28.250 | 28.750 | 28.250 | 28.500 | 27.805 | 1,559,332 |
| 2024-02-01 | 27.750 | 28.500 | 27.750 | 28.000 | 27.317 | 2,042,764 |
| 2024-01-31 | 28.250 | 28.250 | 27.500 | 27.750 | 27.073 | 4,284,502 |
| 2024-01-30 | 28.500 | 29.000 | 28.000 | 28.250 | 27.561 | 1,783,310 |
| 2024-01-29 | 28.250 | 28.750 | 27.750 | 28.500 | 27.805 | 2,724,101 |
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.