Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.750	28.750	27.250	27.500	26.829	3,228,665
2023-07-31	27.250	28.250	26.250	28.000	27.317	5,036,469
2023-07-27	26.500	27.250	26.000	26.750	26.098	2,410,500
2023-07-26	26.500	27.500	26.000	26.750	26.098	2,963,641
2023-07-25	26.250	27.250	25.750	26.500	25.854	2,386,898
2023-07-24	26.750	26.750	25.500	26.000	25.366	1,856,770
2023-07-21	26.000	27.250	25.500	27.000	26.342	4,218,916
2023-07-20	25.000	27.000	24.600	26.500	25.854	7,117,577
2023-07-19	23.700	25.250	23.600	25.000	24.390	3,996,582
2023-07-18	23.600	24.100	23.600	23.700	23.122	335,075
2023-07-17	23.600	24.000	22.800	23.900	23.317	2,191,849
2023-07-14	23.500	24.100	23.400	23.700	23.122	862,070
2023-07-13	23.000	23.500	23.000	23.400	22.829	113,110
2023-07-12	22.900	23.700	22.700	23.000	22.439	891,540
2023-07-11	23.400	23.800	22.600	22.900	22.342	1,190,600
2023-07-10	23.500	23.900	23.400	23.400	22.829	440,810
2023-07-07	23.500	23.900	23.300	23.800	23.220	438,950
2023-07-06	23.800	24.000	23.500	23.600	23.024	486,247
2023-07-05	24.900	24.900	23.700	23.800	23.220	953,235
2023-07-04	24.500	24.900	24.200	24.800	24.195	1,018,310
2023-07-03	23.900	24.400	23.400	24.400	23.805	1,054,933
2023-06-30	24.100	24.400	23.900	24.100	23.512	588,978
2023-06-29	23.200	24.400	23.200	23.800	23.220	1,279,489
2023-06-28	23.400	23.700	23.000	23.300	22.732	942,570
2023-06-27	23.100	23.700	23.000	23.200	22.634	435,015
2023-06-26	23.600	24.000	22.800	23.200	22.634	1,759,811
2023-06-23	23.900	24.000	23.300	23.600	23.024	648,435
2023-06-22	25.250	25.250	23.600	23.700	23.122	1,680,003
2023-06-21	24.000	25.250	23.800	25.250	24.634	2,021,664
2023-06-20	24.900	25.250	23.900	23.900	23.317	1,230,903
2023-06-19	23.400	25.500	22.800	24.600	24.000	2,294,918
2023-06-16	24.500	24.500	23.000	23.500	22.927	2,734,530
2023-06-15	24.500	24.800	24.300	24.400	23.805	525,584
2023-06-14	24.800	25.000	24.300	24.500	23.902	835,522
2023-06-13	24.700	25.250	24.700	24.700	24.098	907,556
2023-06-12	25.750	26.000	24.500	25.000	24.390	2,245,319
2023-06-09	25.500	26.250	25.500	25.750	25.122	1,500,648
2023-06-08	25.750	26.250	25.250	25.500	24.878	2,227,313
2023-06-07	25.250	26.750	25.250	26.250	25.610	2,433,186
2023-06-06	26.000	26.000	25.250	25.250	24.634	2,316,705
2023-06-02	27.250	27.250	26.250	26.500	25.854	1,732,664
2023-06-01	27.000	27.750	26.500	27.000	26.342	3,207,121
2023-05-31	27.250	29.000	26.750	27.000	26.342	6,642,855
2023-05-30	27.250	27.500	27.000	27.500	26.829	1,137,022
2023-05-29	26.250	27.250	26.250	27.250	26.585	632,601
2023-05-26	27.000	27.250	26.500	26.500	25.854	573,833
2023-05-25	27.000	27.250	26.250	27.250	26.585	826,600
2023-05-24	26.250	26.750	26.000	26.750	26.098	507,322
2023-05-23	26.000	26.500	25.750	26.250	25.610	737,901
2023-05-22	26.000	26.250	25.000	26.250	25.610	1,509,053
2023-05-19	26.750	27.250	26.500	26.500	25.854	459,319
2023-05-18	26.000	27.250	25.750	27.000	26.342	2,248,689
2023-05-17	26.000	26.500	25.250	26.000	25.366	2,428,750
2023-05-16	26.000	27.250	25.000	26.500	25.854	5,031,419
2023-05-15	27.500	28.250	26.500	28.250	27.561	2,923,659
2023-05-12	27.500	28.500	27.500	27.500	26.829	2,352,532
2023-05-11	27.000	28.000	26.750	27.500	26.829	2,219,457
2023-05-10	26.500	27.000	26.000	27.000	26.342	3,044,922
2023-05-09	26.000	26.750	25.500	26.750	26.098	3,121,352
2023-05-08	25.000	27.000	25.000	26.000	25.366	3,453,100

← NewerPage 14 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.