Sikarin PCL (BKK:SKR)
Thailand
· Delayed Price · Currency is THB 7.35
-0.05 (-0.68%)
At close: Dec 4, 2025
Sikarin PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 21,360 |
| Oct 7, 2025 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -1.88% | 162,600 |
| Oct 6, 2025 | 7.95 | 8.05 | 7.75 | 8.00 | 8.00 | - | 196,362 |
| Oct 3, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | - | 127,400 |
| Oct 2, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 20,500 |
| Oct 1, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 60,800 |
| Sep 30, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 55,443 |
| Sep 29, 2025 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 89,555 |
| Sep 26, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 172,601 |
| Sep 25, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 3,325,900 |
| Sep 24, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 411,509 |
| Sep 23, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 141,204 |
| Sep 22, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 361,300 |
| Sep 19, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 139,501 |
| Sep 18, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 938,430 |
| Sep 17, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 144,253 |
| Sep 16, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 111,701 |
| Sep 15, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | - | 185,400 |
| Sep 12, 2025 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 103,801 |
| Sep 11, 2025 | 8.05 | 8.10 | 7.80 | 7.95 | 7.95 | -1.24% | 2,275,710 |
| Sep 10, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 118,900 |
| Sep 9, 2025 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | -1.21% | 405,465 |
| Sep 8, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - | 298,768 |
| Sep 5, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 391,301 |
| Sep 4, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 1,139,506 |
| Sep 3, 2025 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 264,400 |
| Sep 2, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 246,800 |
| Sep 1, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.92% | 184,002 |
| Aug 29, 2025 | 8.00 | 8.05 | 7.65 | 7.80 | 7.80 | -1.89% | 2,157,521 |
| Aug 28, 2025 | 7.95 | 8.05 | 7.80 | 7.95 | 7.95 | -1.85% | 601,762 |
| Aug 27, 2025 | 8.15 | 8.20 | 8.00 | 8.10 | 8.01 | -0.61% | 286,635 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.05 | 8.15 | 8.06 | - | 111,167 |
| Aug 25, 2025 | 7.75 | 8.30 | 7.75 | 8.15 | 8.06 | 4.49% | 286,403 |
| Aug 22, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.71 | - | 420,502 |
| Aug 21, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.71 | 4.70% | 1,310,202 |
| Aug 20, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.37 | 0.68% | 155,301 |
| Aug 19, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.32 | 0.68% | 1,073,903 |
| Aug 18, 2025 | 7.35 | 7.40 | 7.20 | 7.35 | 7.27 | - | 324,304 |
| Aug 15, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.27 | 2.08% | 349,902 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.12 | -2.04% | 2,142,103 |
| Aug 13, 2025 | 7.20 | 7.35 | 7.10 | 7.35 | 7.27 | 2.80% | 721,793 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.07 | -0.69% | 548,707 |
| Aug 7, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.12 | 1.41% | 409,701 |
| Aug 6, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.02 | - | 608,107 |
| Aug 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.02 | 2.16% | 531,206 |
| Aug 4, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.87 | - | 264,600 |
| Aug 1, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.87 | 0.72% | 336,395 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.82 | 0.73% | 1,466,618 |
| Jul 30, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.77 | 0.74% | 387,600 |
| Jul 29, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.72 | 0.74% | 224,200 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.68 | -0.74% | 715,105 |
| Jul 24, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.72 | -1.45% | 131,000 |
| Jul 23, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.82 | 0.73% | 335,514 |
| Jul 22, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.77 | -1.44% | 1,424,606 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.87 | -0.71% | 983,503 |
| Jul 18, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 6.92 | - | 774,508 |
| Jul 17, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 6.92 | 2.19% | 373,208 |
| Jul 16, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.77 | 0.74% | 151,514 |
| Jul 15, 2025 | 6.70 | 6.80 | 6.65 | 6.80 | 6.72 | 1.49% | 447,202 |
| Jul 14, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.63 | 0.75% | 389,836 |
| Jul 11, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.58 | 3.91% | 1,207,000 |