Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.000	28.250	27.250	27.750	27.073	2,984,700
2023-10-27	28.750	29.250	28.000	28.250	27.561	2,992,607
2023-10-26	30.000	30.000	27.500	28.750	28.049	6,885,825
2023-10-25	29.750	30.750	29.750	30.250	29.512	1,946,713
2023-10-24	30.750	30.750	28.750	29.750	29.024	3,875,084
2023-10-20	32.250	32.250	30.500	30.750	30.000	4,634,787
2023-10-19	32.500	33.500	32.250	32.750	31.951	1,423,073
2023-10-18	34.250	34.500	31.500	32.750	31.951	6,788,551
2023-10-17	34.750	35.250	34.000	34.500	33.659	2,404,779
2023-10-16	35.000	35.500	34.000	34.500	33.659	3,375,712
2023-10-12	35.500	35.750	34.750	35.250	34.390	1,798,620
2023-10-11	36.500	36.750	34.750	35.500	34.634	5,588,528
2023-10-10	37.750	38.000	36.000	36.500	35.610	2,766,788
2023-10-09	37.500	38.250	36.750	37.250	36.342	2,070,727
2023-10-06	38.750	39.000	37.500	38.000	37.073	3,467,763
2023-10-05	37.000	39.250	36.750	38.750	37.805	6,988,211
2023-10-04	36.000	37.250	35.000	37.000	36.098	4,970,007
2023-10-03	36.250	36.750	35.500	36.000	35.122	2,638,553
2023-10-02	35.000	36.750	35.000	36.500	35.610	4,349,304
2023-09-29	35.000	36.000	34.500	34.500	33.659	2,875,970
2023-09-28	35.750	35.750	34.250	35.250	34.390	3,524,450
2023-09-27	35.500	36.000	34.750	35.750	34.878	2,103,467
2023-09-26	35.500	36.500	35.250	36.000	35.122	2,169,645
2023-09-25	36.000	36.000	34.500	35.750	34.878	5,405,186
2023-09-22	36.500	36.750	35.750	35.750	34.878	1,833,754
2023-09-21	36.500	37.000	36.000	36.250	35.366	3,245,817
2023-09-20	37.250	37.250	36.000	37.000	36.098	2,848,649
2023-09-19	37.500	37.750	37.000	37.250	36.342	2,137,699
2023-09-18	37.000	37.750	36.250	37.750	36.829	2,486,519
2023-09-15	37.000	37.500	36.250	36.500	35.610	2,283,675
2023-09-14	37.000	37.250	36.000	37.250	36.342	3,364,436
2023-09-13	36.250	37.000	36.000	36.500	35.610	2,077,724
2023-09-12	37.750	38.000	35.750	36.000	35.122	9,715,309
2023-09-11	36.500	39.000	36.500	38.000	37.073	11,111,770
2023-09-08	35.500	36.500	35.500	36.250	35.366	3,363,806
2023-09-07	34.250	36.500	34.250	35.250	34.390	9,939,222
2023-09-06	34.750	34.750	33.500	34.000	33.171	2,524,149
2023-09-05	33.250	34.750	33.250	34.500	33.659	3,860,466
2023-09-04	34.250	34.500	32.750	33.000	32.195	5,486,667
2023-09-01	35.000	35.000	33.750	34.500	33.659	4,536,906
2023-08-31	34.250	35.250	34.250	35.250	34.390	3,421,213
2023-08-30	33.500	35.000	33.000	34.500	33.659	4,167,277
2023-08-29	34.000	34.250	32.750	33.250	32.439	3,532,616
2023-08-28	34.250	34.750	33.750	34.000	33.171	2,545,166
2023-08-25	33.750	34.250	33.500	34.000	33.171	2,468,084
2023-08-24	32.750	34.250	32.500	33.750	32.927	8,626,760
2023-08-23	30.250	32.000	30.250	32.000	31.220	4,798,634
2023-08-22	30.250	30.750	30.000	30.250	29.512	1,205,574
2023-08-21	30.750	30.750	29.750	30.000	29.268	2,310,528
2023-08-18	31.000	31.500	30.250	30.500	29.756	3,257,823
2023-08-17	29.500	31.000	29.000	31.000	30.244	5,978,124
2023-08-16	29.250	29.750	28.500	29.500	28.781	6,108,693
2023-08-15	28.500	29.000	28.000	28.750	28.049	4,144,222
2023-08-11	28.000	28.500	27.500	28.500	27.805	1,944,519
2023-08-10	28.000	28.250	27.500	28.000	27.317	507,954
2023-08-09	29.000	29.000	27.250	28.000	27.317	2,612,017
2023-08-08	29.000	29.000	28.250	28.500	27.805	1,309,214
2023-08-07	28.750	29.500	28.500	28.750	28.049	3,714,215
2023-08-04	28.500	29.250	28.250	28.750	28.049	2,161,785
2023-08-03	27.250	29.000	26.750	28.750	28.049	6,505,884

← NewerPage 13 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.