Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.700	12.800	12.400	12.500	12.195	1,071,601
2025-07-21	13.100	13.200	12.700	12.700	12.390	1,031,535
2025-07-18	12.900	13.300	12.600	12.800	12.488	3,194,720
2025-07-17	12.500	12.800	12.400	12.700	12.390	1,389,778
2025-07-16	12.600	13.000	12.400	12.500	12.195	1,624,631
2025-07-15	12.000	13.000	12.000	12.700	12.390	2,669,191
2025-07-14	12.200	12.300	11.800	12.100	11.805	1,224,704
2025-07-11	12.000	12.100	11.900	11.900	11.610	487,200
2025-07-09	11.900	12.100	11.800	11.900	11.610	668,119
2025-07-08	12.000	12.100	11.900	12.000	11.707	654,356
2025-07-07	12.000	12.100	11.900	12.100	11.805	572,400
2025-07-04	12.400	12.500	12.100	12.100	11.805	882,547
2025-07-03	12.000	12.600	11.900	12.500	12.195	1,519,151
2025-07-02	11.800	12.000	11.800	12.000	11.707	628,400
2025-07-01	11.900	12.000	11.700	12.000	11.707	379,376
2025-06-30	11.500	12.000	11.300	12.000	11.707	1,405,922
2025-06-27	11.800	11.800	11.300	11.600	11.317	934,100
2025-06-26	11.900	12.000	11.500	11.800	11.512	1,590,700
2025-06-25	11.800	12.000	11.500	12.000	11.707	975,600
2025-06-24	11.900	12.000	11.700	12.000	11.707	1,062,055
2025-06-23	11.800	11.900	11.300	11.900	11.610	1,375,928
2025-06-20	12.300	12.600	11.800	11.800	11.512	7,489,283
2025-06-19	12.300	12.700	12.000	12.700	12.390	1,023,400
2025-06-18	12.600	12.800	12.500	12.700	12.390	642,325
2025-06-17	12.800	12.800	12.700	12.800	12.488	1,745,043
2025-06-16	12.800	12.900	12.200	12.900	12.585	831,214
2025-06-13	12.900	12.900	12.500	12.900	12.585	599,121
2025-06-12	13.000	13.000	12.800	12.800	12.488	289,200
2025-06-11	12.900	13.000	12.800	12.900	12.585	997,810
2025-06-10	12.800	13.100	12.800	12.900	12.585	1,805,626
2025-06-09	13.000	13.000	12.800	12.900	12.585	484,440
2025-06-06	13.000	13.000	12.600	13.000	12.683	478,700
2025-06-05	13.400	13.500	12.900	13.000	12.683	3,048,110
2025-06-04	14.000	14.000	13.400	13.400	13.073	1,343,800
2025-05-30	14.200	14.600	13.900	14.000	13.659	2,621,086
2025-05-29	14.200	14.300	13.900	14.200	13.854	1,347,500
2025-05-28	14.100	14.300	14.000	14.200	13.854	1,207,971
2025-05-27	14.500	14.600	13.800	13.900	13.561	1,984,014
2025-05-26	14.100	14.400	13.900	14.400	14.049	864,450
2025-05-23	13.700	14.300	13.700	14.100	13.756	1,590,525
2025-05-22	13.800	13.900	13.600	13.700	13.366	406,700
2025-05-21	14.000	14.200	13.600	13.900	13.561	889,000
2025-05-20	14.100	14.100	13.700	14.000	13.659	679,130
2025-05-19	14.300	14.400	13.800	14.000	13.659	1,933,655
2025-05-16	14.100	14.400	13.700	14.400	14.049	2,568,279
2025-05-15	13.600	13.900	12.900	13.800	13.463	3,608,546
2025-05-14	13.900	14.100	13.500	13.600	13.268	2,084,900
2025-05-13	14.000	14.100	13.800	13.900	13.561	781,200
2025-05-09	14.200	14.400	13.700	13.800	13.463	583,400
2025-05-08	14.300	14.400	14.100	14.100	13.756	600,568
2025-05-07	14.500	14.600	14.100	14.400	14.049	902,383
2025-05-06	14.700	14.700	14.400	14.500	14.146	796,265
2025-05-02	14.900	15.300	14.700	14.700	14.342	697,507
2025-04-30	14.600	15.000	14.500	14.800	14.439	1,234,330
2025-04-29	14.800	14.900	14.400	14.600	14.244	905,103
2025-04-28	15.300	15.300	14.600	14.700	14.342	976,920
2025-04-25	15.400	15.400	15.000	15.200	14.829	610,014
2025-04-24	15.300	15.500	15.000	15.300	14.927	727,402
2025-04-23	15.300	15.600	15.000	15.200	14.829	1,871,219
2025-04-22	15.200	15.300	14.800	15.200	14.829	1,366,285

← NewerPage 6 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.