Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	25.000	25.500	24.300	25.250	24.634	1,188,048
2023-05-02	23.800	25.250	23.800	25.000	24.390	2,283,726
2023-04-28	23.000	24.200	22.800	24.000	23.415	1,340,867
2023-04-27	24.100	24.100	23.200	24.000	22.904	2,361,974
2023-04-26	22.900	24.600	22.900	24.200	23.095	4,083,738
2023-04-25	24.500	24.500	22.200	23.100	22.045	9,628,516
2023-04-24	25.000	25.250	24.600	24.600	23.476	1,172,189
2023-04-21	26.500	26.500	24.000	25.250	24.097	8,248,552
2023-04-20	26.750	27.000	26.250	26.250	25.051	1,724,982
2023-04-19	26.250	27.250	26.250	26.500	25.289	2,339,254
2023-04-18	28.000	28.250	26.000	26.500	25.289	7,144,560
2023-04-17	28.500	28.750	27.750	28.000	26.721	2,098,359
2023-04-12	28.000	28.250	27.500	28.000	26.721	833,408
2023-04-11	28.500	29.000	26.500	28.000	26.721	5,689,344
2023-04-10	28.250	28.750	28.000	28.500	27.198	1,451,428
2023-04-07	29.000	29.250	27.500	28.250	26.960	4,126,416
2023-04-05	29.000	29.750	28.500	29.250	27.914	5,738,199
2023-04-04	28.250	29.500	28.000	29.250	27.914	7,341,237
2023-04-03	26.250	28.250	26.250	28.250	26.960	5,797,440
2023-03-31	26.750	27.000	25.750	26.500	25.289	1,753,070
2023-03-30	27.750	28.250	26.250	26.500	25.289	4,712,784
2023-03-29	25.500	28.000	25.500	28.000	26.721	6,213,305
2023-03-28	26.000	26.000	25.000	25.750	24.574	2,984,487
2023-03-27	26.500	26.750	25.500	26.000	24.812	1,381,066
2023-03-24	26.000	26.750	25.750	26.250	25.051	1,812,784
2023-03-23	25.000	26.500	25.000	26.000	24.812	2,910,005
2023-03-22	26.500	27.000	25.000	25.500	24.335	4,446,395
2023-03-21	27.750	28.000	25.750	26.750	25.528	4,537,455
2023-03-20	29.250	29.250	26.250	27.750	26.482	7,760,268
2023-03-17	30.000	30.000	29.000	29.750	28.391	3,782,633
2023-03-16	30.250	30.500	29.500	29.750	28.391	3,010,640
2023-03-15	29.750	31.250	29.250	31.000	29.584	6,725,860
2023-03-14	30.250	30.500	28.750	30.000	28.630	4,236,973
2023-03-13	29.000	31.250	29.000	30.750	29.345	6,215,287
2023-03-10	29.250	29.750	28.750	29.750	28.391	1,683,928
2023-03-09	31.750	31.750	28.500	29.250	27.914	5,378,683
2023-03-08	31.250	31.500	30.250	31.500	30.061	2,345,811
2023-03-07	31.500	32.250	31.250	31.500	30.061	3,022,478
2023-03-03	30.250	32.250	30.000	31.750	30.300	7,524,568
2023-03-02	30.000	30.500	29.250	30.250	28.868	2,088,005
2023-03-01	30.000	30.000	28.500	30.000	28.630	4,460,777
2023-02-28	30.250	30.500	28.750	30.250	28.868	4,011,872
2023-02-27	30.750	30.750	27.250	30.000	28.630	24,472,084
2023-02-24	31.000	32.000	30.250	31.000	29.584	33,884,642
2023-02-23	30.500	31.000	29.750	31.000	29.584	4,744,793
2023-02-22	30.250	30.500	29.500	30.250	28.868	3,680,356
2023-02-21	29.000	30.750	28.750	30.750	29.345	13,295,668
2023-02-20	26.000	30.250	26.000	28.750	27.437	22,633,099
2023-02-17	25.750	26.250	24.600	25.500	24.335	3,150,028
2023-02-16	24.900	26.250	23.100	26.000	24.812	9,590,569
2023-02-15	25.250	26.000	24.600	24.800	23.667	3,065,964
2023-02-14	26.750	27.250	23.800	25.500	24.335	14,540,824
2023-02-13	28.000	28.250	26.000	27.250	26.005	5,667,737
2023-02-10	25.750	28.000	25.500	27.750	26.482	8,583,273
2023-02-09	26.000	27.000	25.500	26.000	24.812	6,348,370
2023-02-08	25.750	26.500	24.900	26.500	25.289	10,487,070
2023-02-07	25.250	26.000	24.300	25.750	24.574	7,821,966
2023-02-06	23.800	25.500	23.700	25.250	24.097	19,007,264
2023-02-03	21.500	23.000	18.400	23.000	21.949	19,926,424
2023-02-02	21.000	22.300	20.800	21.800	20.804	6,472,553

← NewerPage 15 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.