Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.250	28.500	27.750	28.000	27.317	2,106,426
2024-01-25	28.250	28.500	27.750	28.000	27.317	1,839,700
2024-01-24	27.750	28.750	27.750	28.250	27.561	4,004,266
2024-01-23	29.250	29.750	27.750	27.750	27.073	7,727,082
2024-01-22	29.500	29.750	29.000	29.250	28.537	3,735,941
2024-01-19	30.000	30.000	29.000	29.500	28.781	6,089,138
2024-01-18	28.250	30.000	28.250	30.000	29.268	10,383,750
2024-01-17	28.000	28.500	27.750	28.250	27.561	4,793,166
2024-01-16	28.000	28.250	27.750	28.250	27.561	1,673,903
2024-01-15	28.250	28.750	27.500	27.750	27.073	3,419,523
2024-01-12	27.750	28.250	27.500	28.250	27.561	1,976,884
2024-01-11	28.250	28.500	27.750	27.750	27.073	3,524,229
2024-01-10	27.500	28.500	27.500	28.250	27.561	2,169,605
2024-01-09	27.750	28.000	27.250	27.750	27.073	2,686,556
2024-01-08	27.750	27.750	27.250	27.500	26.829	1,771,931
2024-01-05	28.250	28.500	27.500	27.750	27.073	2,997,528
2024-01-04	28.000	29.250	28.000	28.000	27.317	9,125,058
2024-01-03	27.000	29.500	27.000	28.000	27.317	16,821,811
2024-01-02	26.500	27.500	26.250	27.000	26.342	5,404,246
2023-12-28	27.000	27.000	26.250	26.250	25.610	4,105,405
2023-12-27	25.750	27.000	25.750	27.000	26.342	2,155,916
2023-12-26	26.500	26.500	25.250	25.750	25.122	4,822,634
2023-12-25	27.000	27.250	26.250	26.500	25.854	2,382,026
2023-12-22	27.500	27.500	26.500	27.000	26.342	3,045,649
2023-12-21	27.000	28.000	26.750	27.500	26.829	1,897,886
2023-12-20	26.750	27.750	26.250	27.250	26.585	2,858,600
2023-12-19	26.500	27.000	26.250	26.750	26.098	1,758,817
2023-12-18	25.750	27.000	25.750	26.500	25.854	2,058,558
2023-12-15	25.250	26.750	25.250	26.250	25.610	2,957,030
2023-12-14	24.900	25.750	24.200	25.000	24.390	2,497,712
2023-12-13	26.000	26.000	24.700	24.700	24.098	1,566,147
2023-12-12	26.000	26.250	25.000	26.000	25.366	1,804,825
2023-12-08	26.500	26.500	25.750	26.000	25.366	1,139,612
2023-12-07	25.250	26.500	25.250	26.000	25.366	1,261,502
2023-12-06	25.750	26.250	25.250	25.500	24.878	1,656,112
2023-12-04	25.500	26.500	24.500	25.750	25.122	2,620,907
2023-12-01	26.750	27.000	25.750	25.750	25.122	1,115,667
2023-11-30	27.250	27.250	26.000	26.250	25.610	1,992,203
2023-11-29	27.500	27.750	26.750	27.000	26.342	2,113,115
2023-11-28	27.500	28.250	27.500	27.500	26.829	1,244,700
2023-11-27	29.000	29.000	27.250	27.500	26.829	3,627,811
2023-11-24	27.500	29.500	27.500	28.750	28.049	3,844,542
2023-11-23	27.000	28.250	27.000	28.000	27.317	2,164,501
2023-11-22	27.750	27.750	26.750	27.000	26.342	2,732,826
2023-11-21	28.500	28.750	27.500	28.000	27.317	2,717,901
2023-11-20	28.500	30.250	28.500	28.500	27.805	7,846,035
2023-11-17	27.750	29.000	27.500	28.750	28.049	2,785,873
2023-11-16	27.500	28.250	27.250	27.750	27.073	2,512,652
2023-11-15	27.500	28.250	26.500	27.750	27.073	3,888,945
2023-11-14	26.000	27.250	25.750	27.000	26.342	1,911,505
2023-11-13	26.250	26.750	25.250	26.000	25.366	1,818,200
2023-11-10	26.750	27.500	26.250	26.250	25.610	2,458,200
2023-11-09	27.250	27.250	26.500	26.750	26.098	1,211,235
2023-11-08	26.750	27.250	26.750	27.000	26.342	1,564,800
2023-11-07	27.250	27.750	26.250	26.500	25.854	2,005,364
2023-11-06	28.500	28.500	26.750	27.000	26.342	4,133,182
2023-11-03	29.000	29.250	27.750	28.250	27.561	3,306,637
2023-11-02	27.750	29.000	27.250	29.000	28.293	5,074,051
2023-11-01	27.000	27.750	25.750	26.750	26.098	5,480,760
2023-10-31	27.750	27.750	26.500	27.000	26.342	2,717,066

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.