Sky ICT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23.300 | 23.800 | 23.100 | 23.100 | 22.537 | 597,911 |
| 2024-10-22 | 23.900 | 24.000 | 23.200 | 23.300 | 22.732 | 541,214 |
| 2024-10-21 | 23.700 | 24.100 | 23.600 | 23.900 | 23.317 | 431,411 |
| 2024-10-18 | 24.800 | 25.000 | 23.600 | 23.600 | 23.024 | 2,253,330 |
| 2024-10-17 | 24.200 | 25.000 | 24.000 | 24.800 | 24.195 | 2,858,582 |
| 2024-10-16 | 23.400 | 24.100 | 23.300 | 24.100 | 23.512 | 703,454 |
| 2024-10-15 | 23.900 | 24.200 | 23.400 | 23.500 | 22.927 | 894,112 |
| 2024-10-11 | 23.000 | 24.000 | 22.800 | 23.700 | 23.122 | 1,847,059 |
| 2024-10-10 | 23.800 | 23.800 | 22.800 | 22.900 | 22.342 | 1,616,275 |
| 2024-10-09 | 24.300 | 24.300 | 23.500 | 23.600 | 23.024 | 1,689,806 |
| 2024-10-08 | 24.500 | 24.800 | 24.200 | 24.400 | 23.805 | 2,366,168 |
| 2024-10-07 | 24.500 | 24.700 | 24.100 | 24.400 | 23.805 | 3,129,668 |
| 2024-10-04 | 23.800 | 25.500 | 23.500 | 24.500 | 23.902 | 8,510,827 |
| 2024-10-03 | 20.900 | 23.700 | 20.900 | 23.400 | 22.829 | 5,824,261 |
| 2024-10-02 | 21.800 | 21.900 | 20.500 | 20.800 | 20.293 | 3,292,694 |
| 2024-10-01 | 21.700 | 22.300 | 21.700 | 22.000 | 21.463 | 602,640 |
| 2024-09-30 | 22.400 | 22.400 | 21.600 | 21.700 | 21.171 | 962,200 |
| 2024-09-27 | 22.600 | 22.900 | 22.100 | 22.300 | 21.756 | 1,156,715 |
| 2024-09-26 | 22.900 | 22.900 | 22.500 | 22.600 | 22.049 | 399,930 |
| 2024-09-25 | 23.500 | 23.500 | 22.600 | 22.700 | 22.146 | 1,609,701 |
| 2024-09-24 | 23.400 | 23.400 | 23.000 | 23.300 | 22.732 | 539,242 |
| 2024-09-23 | 23.200 | 23.400 | 22.800 | 23.400 | 22.829 | 781,867 |
| 2024-09-20 | 23.400 | 23.500 | 23.100 | 23.200 | 22.634 | 1,053,461 |
| 2024-09-19 | 23.500 | 23.600 | 23.200 | 23.300 | 22.732 | 686,620 |
| 2024-09-18 | 23.600 | 23.800 | 23.300 | 23.500 | 22.927 | 804,742 |
| 2024-09-17 | 24.500 | 24.500 | 23.500 | 23.500 | 22.927 | 2,137,357 |
| 2024-09-16 | 24.000 | 25.000 | 23.700 | 24.500 | 23.902 | 3,666,702 |
| 2024-09-13 | 23.400 | 24.000 | 23.400 | 23.400 | 22.829 | 434,243 |
| 2024-09-12 | 23.400 | 23.600 | 23.300 | 23.300 | 22.732 | 315,300 |
| 2024-09-11 | 23.600 | 24.000 | 23.000 | 23.300 | 22.732 | 867,154 |
| 2024-09-10 | 23.900 | 24.300 | 23.600 | 23.600 | 23.024 | 742,349 |
| 2024-09-09 | 23.900 | 24.200 | 23.500 | 24.000 | 23.415 | 769,526 |
| 2024-09-06 | 23.900 | 24.300 | 23.800 | 23.900 | 23.317 | 1,034,208 |
| 2024-09-05 | 23.800 | 24.400 | 23.600 | 23.800 | 23.220 | 1,563,236 |
| 2024-09-04 | 23.600 | 24.000 | 23.500 | 23.700 | 23.122 | 1,055,748 |
| 2024-09-03 | 22.600 | 24.200 | 22.600 | 24.000 | 23.415 | 3,166,392 |
| 2024-09-02 | 22.700 | 23.200 | 22.300 | 22.600 | 22.049 | 2,072,586 |
| 2024-08-30 | 23.900 | 24.100 | 22.500 | 22.500 | 21.951 | 8,349,613 |
| 2024-08-29 | 24.000 | 24.400 | 23.300 | 23.900 | 23.317 | 2,310,208 |
| 2024-08-28 | 24.000 | 24.200 | 23.500 | 24.000 | 23.415 | 2,768,137 |
| 2024-08-27 | 25.000 | 25.500 | 24.300 | 24.300 | 23.707 | 8,022,730 |
| 2024-08-26 | 22.800 | 25.000 | 22.800 | 24.900 | 24.293 | 5,688,666 |
| 2024-08-23 | 21.900 | 22.700 | 21.800 | 22.600 | 22.049 | 2,714,657 |
| 2024-08-22 | 20.100 | 21.600 | 20.100 | 21.500 | 20.976 | 2,383,078 |
| 2024-08-21 | 19.100 | 20.300 | 19.000 | 20.000 | 19.512 | 3,038,106 |
| 2024-08-20 | 18.100 | 19.000 | 17.900 | 19.000 | 18.537 | 2,419,010 |
| 2024-08-19 | 17.600 | 18.000 | 17.500 | 17.900 | 17.463 | 862,400 |
| 2024-08-16 | 17.700 | 18.100 | 17.400 | 17.400 | 16.976 | 1,092,227 |
| 2024-08-15 | 17.300 | 17.700 | 16.800 | 17.600 | 17.171 | 963,600 |
| 2024-08-14 | 17.100 | 17.400 | 16.700 | 17.200 | 16.781 | 1,444,620 |
| 2024-08-13 | 16.800 | 17.100 | 16.300 | 16.900 | 16.488 | 1,108,895 |
| 2024-08-09 | 16.800 | 17.500 | 16.600 | 17.000 | 16.585 | 1,570,287 |
| 2024-08-08 | 17.300 | 17.400 | 16.500 | 16.500 | 16.098 | 2,462,694 |
| 2024-08-07 | 17.000 | 18.000 | 17.000 | 17.500 | 17.073 | 3,657,672 |
| 2024-08-06 | 15.900 | 17.300 | 15.800 | 16.900 | 16.488 | 2,776,222 |
| 2024-08-05 | 14.900 | 15.900 | 14.900 | 15.900 | 15.512 | 1,498,537 |
| 2024-08-02 | 15.700 | 15.700 | 15.200 | 15.200 | 14.829 | 534,187 |
| 2024-08-01 | 15.800 | 16.300 | 15.700 | 15.700 | 15.317 | 717,900 |
| 2024-07-31 | 16.000 | 16.100 | 15.500 | 15.600 | 15.220 | 591,708 |
| 2024-07-30 | 16.300 | 16.600 | 15.800 | 15.800 | 15.415 | 950,805 |
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.