Sky ICT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.200	15.300	14.800	15.200	14.829	1,366,285
2025-04-21	16.200	16.700	15.200	15.200	14.829	1,725,592
2025-04-18	16.000	16.300	15.900	16.200	15.805	475,399
2025-04-17	16.300	16.300	15.900	16.000	15.610	372,419
2025-04-16	16.000	16.200	15.700	16.200	15.805	1,152,201
2025-04-11	16.000	16.100	15.600	16.000	15.610	608,900
2025-04-10	16.400	16.800	15.800	16.300	15.902	1,754,650
2025-04-09	15.400	15.900	15.200	15.900	15.512	842,237
2025-04-08	15.700	16.000	15.200	15.400	15.024	1,321,498
2025-04-04	15.900	16.600	15.000	16.600	16.195	1,483,921
2025-04-03	16.400	16.400	15.700	15.900	15.512	724,300
2025-04-02	16.200	16.200	15.900	16.200	15.805	192,960
2025-04-01	15.600	16.200	15.600	16.200	15.805	436,900
2025-03-31	16.000	16.200	15.400	16.000	15.610	693,500
2025-03-28	16.200	16.200	15.900	16.000	15.610	366,400
2025-03-27	16.500	16.500	16.100	16.200	15.805	442,724
2025-03-26	16.200	16.500	16.000	16.200	15.805	594,616
2025-03-25	16.400	16.500	16.100	16.200	15.805	297,905
2025-03-24	16.600	16.600	16.200	16.300	15.902	492,250
2025-03-21	16.600	16.600	16.000	16.500	16.098	16,501,180
2025-03-20	17.200	17.300	16.600	16.600	16.195	3,327,445
2025-03-19	17.000	18.100	17.000	17.200	16.781	2,338,527
2025-03-18	17.200	17.600	16.700	17.100	16.683	3,492,365
2025-03-17	18.400	18.600	16.400	17.100	16.683	6,148,430
2025-03-14	18.600	19.000	18.300	18.500	18.049	979,142
2025-03-13	19.100	19.200	18.300	18.600	18.146	770,800
2025-03-12	19.100	19.300	18.600	18.900	18.439	795,654
2025-03-11	19.100	19.300	18.700	19.100	18.634	762,528
2025-03-10	19.300	19.700	19.000	19.000	18.537	893,414
2025-03-07	18.500	19.800	18.500	19.400	18.927	1,700,524
2025-03-06	18.400	19.100	18.300	18.500	18.049	1,568,141
2025-03-05	17.900	18.700	17.900	18.400	17.951	2,129,377
2025-03-04	18.100	18.500	17.800	17.900	17.463	2,118,826
2025-03-03	19.100	19.100	18.300	18.300	17.854	1,090,555
2025-02-28	18.500	19.000	18.000	18.800	18.342	1,277,530
2025-02-27	19.800	19.800	18.400	18.800	18.342	1,460,865
2025-02-26	19.500	19.700	19.400	19.400	18.927	1,088,096
2025-02-25	19.900	20.000	19.200	19.300	18.829	832,020
2025-02-24	19.800	20.000	19.400	20.000	19.512	1,096,411
2025-02-21	20.300	20.300	19.200	19.600	19.122	1,894,844
2025-02-20	20.900	20.900	19.700	20.100	19.610	1,329,375
2025-02-19	20.700	20.900	20.600	20.600	20.098	258,311
2025-02-18	20.700	20.900	20.400	20.500	20.000	371,236
2025-02-17	20.800	21.000	20.200	20.400	19.902	649,983
2025-02-14	21.000	21.300	20.700	21.100	20.585	688,083
2025-02-13	21.300	21.400	20.500	20.500	20.000	1,117,257
2025-02-11	20.400	21.700	20.400	21.300	20.781	1,340,083
2025-02-10	20.400	20.700	20.200	20.700	20.195	667,896
2025-02-07	20.000	20.900	19.800	20.500	20.000	1,509,335
2025-02-06	20.500	20.900	20.000	20.200	19.707	435,532
2025-02-05	20.600	21.700	20.600	20.700	20.195	1,581,020
2025-02-04	20.500	20.900	20.300	20.800	20.293	547,875
2025-02-03	20.600	20.800	20.100	20.300	19.805	1,251,101
2025-01-31	22.000	22.200	20.600	21.000	20.488	1,534,916
2025-01-30	22.500	22.600	22.000	22.100	21.561	451,341
2025-01-29	21.900	23.100	21.900	22.500	21.951	1,256,320
2025-01-28	22.000	22.000	21.500	21.800	21.268	982,472
2025-01-27	22.400	22.400	21.700	22.000	21.463	930,205
2025-01-24	22.400	22.800	21.900	22.600	22.049	678,809
2025-01-23	22.300	22.900	22.100	22.400	21.854	1,147,514

← NewerPage 7 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.