Sky ICT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.700 | 22.600 | 21.700 | 22.200 | 21.659 | 1,900,911 |
| 2025-01-21 | 20.900 | 21.700 | 20.900 | 21.400 | 20.878 | 822,661 |
| 2025-01-20 | 21.100 | 21.300 | 20.800 | 21.000 | 20.488 | 846,359 |
| 2025-01-17 | 20.800 | 21.700 | 20.600 | 20.900 | 20.390 | 1,111,204 |
| 2025-01-16 | 20.800 | 21.400 | 20.700 | 20.800 | 20.293 | 910,503 |
| 2025-01-15 | 21.000 | 21.200 | 20.100 | 20.900 | 20.390 | 1,577,517 |
| 2025-01-14 | 22.600 | 22.600 | 20.800 | 20.800 | 20.293 | 2,434,079 |
| 2025-01-13 | 23.300 | 23.300 | 21.500 | 22.200 | 21.659 | 3,150,230 |
| 2025-01-10 | 23.200 | 23.600 | 23.000 | 23.200 | 22.634 | 1,280,973 |
| 2025-01-09 | 23.900 | 24.200 | 23.200 | 23.400 | 22.829 | 2,932,025 |
| 2025-01-08 | 26.000 | 26.000 | 23.800 | 23.900 | 23.317 | 6,798,539 |
| 2025-01-07 | 26.250 | 26.250 | 25.500 | 25.750 | 25.122 | 1,123,303 |
| 2025-01-06 | 25.250 | 26.000 | 25.250 | 25.750 | 25.122 | 1,704,104 |
| 2025-01-03 | 26.000 | 26.500 | 25.000 | 25.250 | 24.634 | 3,129,701 |
| 2025-01-02 | 26.500 | 27.250 | 26.250 | 26.250 | 25.610 | 3,164,299 |
| 2024-12-30 | 25.000 | 26.500 | 25.000 | 26.500 | 25.854 | 3,854,331 |
| 2024-12-27 | 24.200 | 25.500 | 24.200 | 25.000 | 24.390 | 6,836,563 |
| 2024-12-26 | 23.900 | 24.100 | 23.900 | 24.100 | 23.512 | 380,407 |
| 2024-12-25 | 23.900 | 24.200 | 23.900 | 24.100 | 23.512 | 511,600 |
| 2024-12-24 | 24.000 | 24.200 | 23.700 | 23.800 | 23.220 | 380,061 |
| 2024-12-23 | 23.200 | 23.800 | 23.000 | 23.800 | 23.220 | 687,500 |
| 2024-12-20 | 23.000 | 23.400 | 23.000 | 23.000 | 22.439 | 279,609 |
| 2024-12-19 | 23.400 | 23.700 | 23.000 | 23.200 | 22.634 | 601,646 |
| 2024-12-18 | 23.600 | 23.700 | 23.300 | 23.600 | 23.024 | 228,200 |
| 2024-12-17 | 23.600 | 23.800 | 23.400 | 23.500 | 22.927 | 551,347 |
| 2024-12-16 | 24.200 | 24.300 | 23.700 | 23.700 | 23.122 | 357,200 |
| 2024-12-13 | 24.000 | 24.000 | 23.700 | 24.000 | 23.415 | 146,200 |
| 2024-12-12 | 24.300 | 24.300 | 23.700 | 23.800 | 23.220 | 379,838 |
| 2024-12-11 | 23.300 | 24.500 | 23.300 | 24.000 | 23.415 | 978,932 |
| 2024-12-09 | 23.800 | 24.200 | 23.300 | 23.400 | 22.829 | 1,032,851 |
| 2024-12-06 | 24.300 | 24.500 | 23.800 | 23.800 | 23.220 | 2,030,138 |
| 2024-12-04 | 24.000 | 24.500 | 23.900 | 24.200 | 23.610 | 418,665 |
| 2024-12-03 | 24.200 | 24.300 | 23.800 | 24.000 | 23.415 | 487,808 |
| 2024-12-02 | 24.100 | 24.100 | 23.500 | 24.000 | 23.415 | 797,901 |
| 2024-11-29 | 24.700 | 25.000 | 24.300 | 24.300 | 23.707 | 6,363,427 |
| 2024-11-28 | 23.700 | 24.900 | 23.700 | 24.900 | 24.293 | 3,548,572 |
| 2024-11-27 | 22.900 | 23.800 | 22.900 | 23.600 | 23.024 | 1,027,478 |
| 2024-11-26 | 22.800 | 23.100 | 22.700 | 22.900 | 22.342 | 273,300 |
| 2024-11-25 | 22.600 | 22.800 | 22.300 | 22.800 | 22.244 | 789,671 |
| 2024-11-22 | 22.500 | 22.700 | 22.500 | 22.500 | 21.951 | 165,850 |
| 2024-11-21 | 22.700 | 22.900 | 22.500 | 22.600 | 22.049 | 221,905 |
| 2024-11-20 | 23.000 | 23.000 | 22.500 | 22.700 | 22.146 | 486,300 |
| 2024-11-19 | 23.100 | 23.200 | 22.700 | 22.900 | 22.342 | 323,000 |
| 2024-11-18 | 23.000 | 23.300 | 22.700 | 22.900 | 22.342 | 384,202 |
| 2024-11-15 | 23.400 | 23.500 | 23.000 | 23.000 | 22.439 | 327,745 |
| 2024-11-14 | 23.000 | 23.400 | 22.900 | 23.200 | 22.634 | 391,500 |
| 2024-11-13 | 22.600 | 23.200 | 22.600 | 23.000 | 22.439 | 388,203 |
| 2024-11-12 | 23.300 | 23.400 | 22.500 | 22.700 | 22.146 | 890,916 |
| 2024-11-11 | 23.700 | 23.700 | 23.100 | 23.200 | 22.634 | 411,905 |
| 2024-11-08 | 23.300 | 23.700 | 23.200 | 23.700 | 23.122 | 784,339 |
| 2024-11-07 | 23.000 | 23.200 | 23.000 | 23.000 | 22.439 | 244,330 |
| 2024-11-06 | 23.400 | 23.400 | 23.000 | 23.000 | 22.439 | 478,673 |
| 2024-11-05 | 23.100 | 23.600 | 23.100 | 23.300 | 22.732 | 534,334 |
| 2024-11-04 | 24.200 | 24.200 | 23.100 | 23.100 | 22.537 | 2,596,315 |
| 2024-11-01 | 23.700 | 24.400 | 23.600 | 24.400 | 23.805 | 3,330,203 |
| 2024-10-31 | 23.600 | 24.100 | 23.600 | 23.700 | 23.122 | 503,710 |
| 2024-10-30 | 23.800 | 23.900 | 23.400 | 23.500 | 22.927 | 424,909 |
| 2024-10-29 | 23.800 | 24.000 | 23.100 | 23.400 | 22.829 | 885,405 |
| 2024-10-28 | 23.700 | 23.800 | 23.200 | 23.500 | 22.927 | 467,701 |
| 2024-10-25 | 23.200 | 23.600 | 23.100 | 23.600 | 23.024 | 480,419 |
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.