Sikarin PCL (BKK:SKR)
Thailand
· Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
At close: Mar 9, 2026
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 175,305 |
| Mar 6, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | 115,104 |
| Mar 5, 2026 | 6.75 | 6.85 | 6.60 | 6.75 | 6.75 | - | 448,806 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.55 | 6.75 | 6.75 | -0.74% | 1,544,887 |
| Mar 2, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 553,737 |
| Feb 27, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | 1,673,804 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 608,092 |
| Feb 25, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | - | 191,400 |
| Feb 24, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 251,103 |
| Feb 23, 2026 | 6.95 | 7.20 | 6.70 | 6.75 | 6.75 | -1.46% | 168,100 |
| Feb 20, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | -2.14% | 62,616 |
| Feb 19, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 215,802 |
| Feb 18, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 893,770 |
| Feb 17, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | - | 163,260 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 896,612 |
| Feb 13, 2026 | 7.00 | 7.15 | 6.80 | 6.95 | 6.95 | -0.71% | 336,076 |
| Feb 12, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 425,700 |
| Feb 11, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 30,501 |
| Feb 10, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 111,500 |
| Feb 9, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 55,003 |
| Feb 6, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 98,400 |
| Feb 5, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 53,901 |
| Feb 4, 2026 | 7.10 | 7.25 | 7.05 | 7.05 | 7.05 | - | 763,045 |
| Feb 3, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 51,800 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 25,412 |
| Jan 30, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | 2.11% | 735,300 |
| Jan 29, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 14,800 |
| Jan 28, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 48,801 |
| Jan 27, 2026 | 6.90 | 7.50 | 6.85 | 7.20 | 7.20 | 3.60% | 132,701 |
| Jan 26, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 26,700 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | - | 49,700 |
| Jan 22, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 27,694 |
| Jan 21, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 755,301 |
| Jan 20, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 117,509 |
| Jan 19, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 2.19% | 164,400 |
| Jan 16, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 836,900 |
| Jan 15, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 1.45% | 128,700 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 235,119 |
| Jan 13, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 94,781 |
| Jan 12, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -1.43% | 93,638 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 50,105 |
| Jan 8, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 47,500 |
| Jan 7, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 747,200 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 59,001 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | -0.71% | 157,921 |
| Dec 30, 2025 | 6.80 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 5,421,413 |
| Dec 29, 2025 | 6.75 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 870,800 |
| Dec 26, 2025 | 6.65 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 212,102 |
| Dec 25, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | 153,000 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 104,500 |
| Dec 23, 2025 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 820,400 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -3.57% | 219,100 |
| Dec 19, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 404,508 |
| Dec 18, 2025 | 6.50 | 6.70 | 6.45 | 6.65 | 6.65 | 1.53% | 1,046,201 |
| Dec 17, 2025 | 6.25 | 6.70 | 6.25 | 6.55 | 6.55 | 4.80% | 1,076,201 |
| Dec 16, 2025 | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | -6.72% | 5,341,024 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.96% | 306,200 |
| Dec 12, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | 55,873 |
| Dec 11, 2025 | 6.95 | 7.25 | 6.85 | 6.85 | 6.85 | -1.44% | 919,000 |
| Dec 9, 2025 | 7.20 | 7.20 | 6.70 | 6.95 | 6.95 | -4.14% | 448,402 |
| Dec 8, 2025 | 7.35 | 7.45 | 7.10 | 7.25 | 7.25 | -1.36% | 246,800 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 706,900 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.25 | 7.40 | 7.40 | -6.33% | 78,817 |
| Dec 2, 2025 | 7.05 | 7.90 | 6.90 | 7.90 | 7.90 | 12.86% | 372,602 |
| Dec 1, 2025 | 7.40 | 7.60 | 7.00 | 7.00 | 7.00 | -4.11% | 203,837 |
| Nov 28, 2025 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 53,969 |
| Nov 27, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 2.08% | 807,500 |
| Nov 26, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | - | 48,900 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -4.64% | 215,500 |
| Nov 24, 2025 | 7.40 | 7.70 | 7.35 | 7.55 | 7.55 | 2.03% | 165,901 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 136,820 |
| Nov 20, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | 996,600 |
| Nov 19, 2025 | 7.60 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | 30,100 |
| Nov 18, 2025 | 7.60 | 7.80 | 7.55 | 7.55 | 7.55 | -3.82% | 168,400 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.55 | 7.85 | 7.85 | 3.29% | 88,101 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | - | 28,200 |
| Nov 13, 2025 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 888,200 |
| Nov 12, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 31,900 |
| Nov 11, 2025 | 7.80 | 7.90 | 7.60 | 7.60 | 7.60 | -2.56% | 122,600 |
| Nov 10, 2025 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | - | 29,900 |
| Nov 7, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 18,119 |
| Nov 6, 2025 | 7.60 | 7.95 | 7.60 | 7.75 | 7.75 | 2.65% | 36,611 |
| Nov 5, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 26,338 |
| Nov 4, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -0.66% | 93,000 |
| Nov 3, 2025 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 206,800 |
| Oct 31, 2025 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 860,208 |
| Oct 30, 2025 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | 318,773 |
| Oct 29, 2025 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | -1.26% | 88,001 |
| Oct 28, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 3,500 |
| Oct 27, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 38,300 |
| Oct 24, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -1.26% | 82,101 |
| Oct 22, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 5,102 |
| Oct 21, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 733,300 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 96,141 |
| Oct 17, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 34,800 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 904,502 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 116,402 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 42,606 |
| Oct 10, 2025 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | - | 143,940 |
| Oct 9, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 786,600 |