Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.500	11.700	11.500	11.700	11.415	144,816
2025-10-17	11.600	11.700	11.300	11.400	11.122	875,600
2025-10-16	12.100	12.200	11.700	11.700	11.415	624,961
2025-10-15	11.800	12.100	11.700	11.900	11.610	496,115
2025-10-14	12.100	12.100	11.800	11.800	11.512	330,235
2025-10-10	11.900	12.100	11.700	12.100	11.805	454,807
2025-10-09	12.300	12.300	11.900	11.900	11.610	1,104,932
2025-10-08	12.600	12.600	12.100	12.300	12.000	1,091,601
2025-10-07	12.500	12.700	12.400	12.600	12.293	812,448
2025-10-06	12.600	12.700	12.400	12.500	12.195	1,035,592
2025-10-03	13.000	13.000	12.500	12.600	12.293	1,321,012
2025-10-02	12.900	13.300	12.900	13.000	12.683	636,152
2025-10-01	13.400	13.400	12.900	12.900	12.585	2,102,919
2025-09-30	13.700	13.700	13.300	13.400	13.073	1,253,560
2025-09-29	13.700	13.800	13.400	13.700	13.366	1,562,353
2025-09-26	14.100	14.100	13.500	13.800	13.463	1,295,400
2025-09-25	13.900	14.300	13.900	13.900	13.561	886,630
2025-09-24	14.000	14.000	13.400	13.900	13.561	1,341,405
2025-09-23	14.300	14.400	13.800	14.000	13.659	1,005,701
2025-09-22	14.400	14.500	14.200	14.300	13.951	504,278
2025-09-19	14.800	14.800	14.400	14.400	14.049	1,646,727
2025-09-18	14.900	14.900	14.500	14.600	14.244	867,509
2025-09-17	15.100	15.100	14.800	14.800	14.439	607,616
2025-09-16	14.600	15.100	14.600	15.000	14.634	1,327,413
2025-09-15	14.900	15.000	14.200	14.500	14.146	1,310,433
2025-09-12	14.900	15.400	14.900	14.900	14.537	1,683,978
2025-09-11	14.700	14.900	14.500	14.800	14.439	596,229
2025-09-10	15.000	15.000	14.700	14.800	14.439	642,219
2025-09-09	14.700	14.900	14.600	14.800	14.439	468,924
2025-09-08	15.000	15.100	14.500	14.600	14.244	1,098,400
2025-09-05	14.200	14.900	14.200	14.800	14.439	1,662,860
2025-09-04	14.000	14.700	14.000	14.200	13.854	1,606,631
2025-09-03	13.800	14.100	13.700	13.800	13.463	861,497
2025-09-02	13.900	14.300	13.800	14.000	13.659	1,008,087
2025-09-01	13.900	14.000	13.800	14.000	13.659	615,842
2025-08-29	14.400	14.400	13.900	14.000	13.659	1,322,015
2025-08-28	14.300	14.600	14.100	14.400	14.049	826,915
2025-08-27	14.700	15.000	14.300	14.400	14.049	1,033,700
2025-08-26	14.900	15.100	14.500	14.700	14.342	1,431,720
2025-08-25	16.000	16.000	14.800	14.800	14.439	4,132,287
2025-08-22	15.600	15.900	15.100	15.900	15.512	2,905,301
2025-08-21	15.500	16.400	15.400	15.600	15.220	5,514,875
2025-08-20	14.700	15.800	14.600	15.600	15.220	6,251,272
2025-08-19	14.200	15.000	14.100	14.500	14.146	4,459,106
2025-08-18	13.400	13.800	13.400	13.600	13.268	1,015,211
2025-08-15	14.200	14.200	13.000	13.200	12.878	2,928,249
2025-08-14	14.400	14.700	14.100	14.200	13.854	1,862,276
2025-08-13	14.900	14.900	14.000	14.300	13.951	2,630,538
2025-08-08	14.700	15.300	14.500	14.700	14.342	3,838,103
2025-08-07	13.100	15.000	13.000	14.700	14.342	9,019,383
2025-08-06	12.700	12.800	12.400	12.800	12.488	2,150,850
2025-08-05	12.500	12.900	12.500	12.700	12.390	1,546,340
2025-08-04	12.600	12.700	12.400	12.500	12.195	518,301
2025-08-01	12.800	12.900	12.600	12.600	12.293	1,425,604
2025-07-31	12.900	13.500	12.700	12.800	12.488	3,677,126
2025-07-30	12.900	12.900	12.600	12.800	12.488	744,600
2025-07-29	12.700	12.900	12.500	12.800	12.488	2,514,111
2025-07-25	12.500	12.700	12.400	12.500	12.195	757,711
2025-07-24	12.900	13.000	12.300	12.500	12.195	1,851,500
2025-07-23	12.500	13.100	12.500	13.000	12.683	1,502,703

← NewerPage 5 of 21 · 1,215 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.