Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.400	11.500	11.400	11.400	10.879	374,984
2022-02-02	11.500	11.500	11.300	11.500	10.975	99,982
2022-02-01	11.500	11.500	11.200	11.500	10.975	333,171
2022-01-31	11.200	11.500	11.200	11.500	10.975	301,787
2022-01-28	11.100	11.400	11.100	11.100	10.593	653,769
2022-01-27	11.300	11.300	11.100	11.100	10.593	870,499
2022-01-26	11.300	11.700	11.200	11.300	10.784	930,202
2022-01-25	11.200	11.400	11.100	11.200	10.688	759,987
2022-01-24	11.600	11.700	11.200	11.200	10.688	1,689,371
2022-01-21	11.600	11.800	11.500	11.600	11.070	772,766
2022-01-20	11.900	12.000	11.600	11.600	11.070	941,447
2022-01-19	12.100	12.300	11.700	11.800	11.261	1,420,605
2022-01-18	12.400	12.800	12.100	12.100	11.547	4,331,127
2022-01-17	12.700	12.700	12.200	12.200	11.643	3,022,465
2022-01-14	12.300	12.500	12.200	12.500	11.929	826,846
2022-01-13	12.400	12.400	12.200	12.300	11.738	365,068
2022-01-12	12.600	12.700	12.300	12.300	11.738	1,147,750
2022-01-11	12.500	12.600	12.100	12.500	11.929	2,839,676
2022-01-10	12.200	12.500	12.000	12.500	11.929	1,191,607
2022-01-07	12.300	12.500	11.900	12.000	11.452	1,162,471
2022-01-06	12.200	12.300	12.100	12.200	11.643	658,778
2022-01-05	11.700	12.500	11.500	12.300	11.738	2,618,243
2022-01-04	11.800	11.800	11.700	11.800	11.261	143,942
2021-12-30	11.600	11.700	11.500	11.700	11.166	218,979
2021-12-29	11.700	11.700	11.500	11.600	11.070	411,889
2021-12-28	11.400	11.800	11.400	11.500	10.975	468,219
2021-12-27	11.600	11.600	11.400	11.400	10.879	448,693
2021-12-24	11.700	11.800	11.600	11.600	11.070	119,815
2021-12-23	11.700	11.900	11.700	11.700	11.166	43,959
2021-12-22	11.900	11.900	11.700	11.700	11.166	143,226
2021-12-21	11.900	11.900	11.700	11.800	11.261	131,572
2021-12-20	11.800	11.900	11.600	11.700	11.166	268,357
2021-12-17	12.000	12.000	11.900	11.900	11.356	352,800
2021-12-16	12.200	12.400	11.800	11.800	11.261	1,299,154
2021-12-15	12.100	12.100	11.900	12.000	11.452	235,030
2021-12-14	12.100	12.100	11.900	11.900	11.356	232,985
2021-12-13	12.000	12.000	11.800	12.000	11.452	271,219
2021-12-09	12.000	12.000	11.900	11.900	11.356	107,956
2021-12-08	12.000	12.100	11.700	11.900	11.356	217,139
2021-12-07	11.600	12.000	11.600	12.000	11.452	130,754
2021-12-03	11.500	11.800	11.500	11.600	11.070	309,965
2021-12-02	12.000	12.000	11.700	11.700	11.166	192,808
2021-12-01	11.800	12.100	11.600	12.000	11.452	421,295
2021-11-30	12.000	12.300	11.700	11.700	11.166	547,141
2021-11-29	12.300	12.500	11.900	12.000	11.452	1,384,517
2021-11-26	13.000	13.100	12.400	12.500	11.929	2,632,556
2021-11-25	12.900	13.400	12.800	13.100	12.502	1,971,222
2021-11-24	13.000	13.100	12.600	12.900	12.311	1,633,961
2021-11-23	13.000	13.100	12.700	13.000	12.406	1,791,193
2021-11-22	12.100	13.000	12.000	12.900	12.311	5,210,213
2021-11-19	12.100	12.100	11.900	11.900	11.356	525,366
2021-11-18	12.200	12.200	11.900	12.000	11.452	732,589
2021-11-17	11.500	12.400	11.500	12.100	11.547	1,614,742
2021-11-16	11.800	11.900	11.500	11.500	10.975	792,598
2021-11-15	11.800	11.900	11.500	11.700	11.166	434,892
2021-11-12	11.700	11.900	11.600	11.700	11.166	740,256
2021-11-11	11.200	12.000	11.200	12.000	11.452	2,880,773
2021-11-10	11.100	11.200	11.000	11.200	10.688	330,411
2021-11-09	11.100	11.200	11.000	11.100	10.593	151,302
2021-11-08	10.900	11.200	10.900	11.100	10.593	231,043

← NewerPage 20 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.