Sky ICT PCL (BKK:SKY)
Thailand
· Delayed Price · Currency is THB 13.10
+0.30 (2.34%)
Mar 10, 2026, 10:25 AM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | - | -2.36% | 624,300 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.05% | 782,668 |
| Mar 5, 2026 | 12.70 | 13.30 | 12.40 | 13.10 | 13.10 | 8.26% | 1,784,944 |
| Mar 4, 2026 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | -7.63% | 2,765,492 |
| Mar 2, 2026 | 14.00 | 14.30 | 13.10 | 13.10 | 13.10 | -12.08% | 3,803,073 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 1,015,500 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | - | 1,123,707 |
| Feb 25, 2026 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -2.67% | 2,771,293 |
| Feb 24, 2026 | 14.10 | 15.20 | 14.00 | 15.00 | 15.00 | 5.63% | 4,004,090 |
| Feb 23, 2026 | 14.30 | 14.70 | 13.90 | 14.20 | 14.20 | - | 5,683,741 |
| Feb 20, 2026 | 14.90 | 15.20 | 13.80 | 14.20 | 14.20 | -5.33% | 6,746,386 |
| Feb 19, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 2.04% | 2,134,167 |
| Feb 18, 2026 | 14.30 | 15.20 | 14.30 | 14.70 | 14.70 | 3.52% | 4,001,509 |
| Feb 17, 2026 | 13.70 | 14.50 | 13.60 | 14.20 | 14.20 | 3.65% | 3,688,336 |
| Feb 16, 2026 | 13.70 | 14.10 | 13.50 | 13.70 | 13.70 | - | 2,433,408 |
| Feb 13, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 2,827,440 |
| Feb 12, 2026 | 13.60 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 2,594,120 |
| Feb 11, 2026 | 12.80 | 13.80 | 12.60 | 13.50 | 13.50 | 6.30% | 4,332,362 |
| Feb 10, 2026 | 12.00 | 13.10 | 11.90 | 12.70 | 12.70 | 6.72% | 3,852,537 |
| Feb 9, 2026 | 10.80 | 12.00 | 10.80 | 11.90 | 11.90 | 15.53% | 3,777,675 |
| Feb 6, 2026 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -6.36% | 2,739,505 |
| Feb 5, 2026 | 10.50 | 11.20 | 10.50 | 11.00 | 11.00 | 3.77% | 2,868,463 |
| Feb 4, 2026 | 10.50 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 2,785,302 |
| Feb 3, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,837,070 |
| Feb 2, 2026 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 1,528,579 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 1,093,047 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 2,166,590 |
| Jan 28, 2026 | 10.50 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 2,268,665 |
| Jan 27, 2026 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 1,421,907 |
| Jan 26, 2026 | 10.00 | 10.30 | 9.85 | 10.30 | 10.30 | 3.00% | 657,816 |
| Jan 23, 2026 | 10.40 | 10.40 | 9.80 | 10.00 | 10.00 | -2.91% | 1,962,392 |
| Jan 22, 2026 | 10.80 | 10.90 | 10.30 | 10.30 | 10.30 | -3.74% | 1,336,076 |
| Jan 21, 2026 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 664,433 |
| Jan 20, 2026 | 10.50 | 11.20 | 10.50 | 10.80 | 10.80 | 1.89% | 2,060,963 |
| Jan 19, 2026 | 10.30 | 10.70 | 10.20 | 10.60 | 10.60 | 2.91% | 939,123 |
| Jan 16, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 720,561 |
| Jan 15, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 414,950 |
| Jan 14, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 110,323 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | - | 442,576 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 348,424 |
| Jan 9, 2026 | 10.80 | 10.90 | 10.40 | 10.60 | 10.60 | -1.85% | 286,050 |
| Jan 8, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 294,668 |
| Jan 7, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 628,908 |
| Jan 6, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 218,067 |
| Jan 5, 2026 | 11.10 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 269,243 |
| Dec 30, 2025 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | 2.78% | 703,953 |
| Dec 29, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 344,278 |
| Dec 26, 2025 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | -2.80% | 1,590,181 |
| Dec 25, 2025 | 11.20 | 11.20 | 10.60 | 10.70 | 10.70 | -4.46% | 1,703,950 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -1.75% | 1,021,979 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 1,527,856 |
| Dec 22, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 796,795 |
| Dec 19, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 114,400 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 590,122 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 381,301 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 246,846 |
| Dec 15, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 4,181,426 |
| Dec 12, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 204,067 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 207,408 |
| Dec 9, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 407,219 |
| Dec 8, 2025 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 724,306 |
| Dec 4, 2025 | 13.10 | 13.20 | 12.50 | 12.50 | 12.50 | -1.57% | 1,391,639 |
| Dec 3, 2025 | 12.10 | 12.80 | 12.10 | 12.70 | 12.70 | 4.96% | 1,304,685 |
| Dec 2, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - | 109,113 |
| Dec 1, 2025 | 12.10 | 12.20 | 11.80 | 12.10 | 12.10 | -0.82% | 151,726 |
| Nov 28, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 72,120 |
| Nov 27, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 39,000 |
| Nov 26, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | - | 181,812 |
| Nov 25, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 194,901 |
| Nov 24, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 156,308 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.70 | 11.70 | 11.70 | -3.31% | 290,150 |
| Nov 20, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 337,703 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 363,703 |
| Nov 18, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 277,700 |
| Nov 17, 2025 | 12.20 | 12.70 | 12.20 | 12.50 | 12.50 | 2.46% | 721,836 |
| Nov 14, 2025 | 11.90 | 12.50 | 11.90 | 12.20 | 12.20 | 2.52% | 819,316 |
| Nov 13, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.83% | 86,701 |
| Nov 12, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | - | 68,024 |
| Nov 11, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 158,104 |
| Nov 10, 2025 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 521,704 |
| Nov 7, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 252,705 |
| Nov 6, 2025 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | - | 736,200 |
| Nov 5, 2025 | 11.80 | 12.10 | 11.60 | 11.90 | 11.90 | -1.65% | 491,226 |
| Nov 4, 2025 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | 472,926 |
| Nov 3, 2025 | 12.30 | 12.80 | 12.20 | 12.50 | 12.50 | 1.63% | 938,539 |
| Oct 31, 2025 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 245,629 |
| Oct 30, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 700,734 |
| Oct 29, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | - | 625,764 |
| Oct 28, 2025 | 11.60 | 12.20 | 11.60 | 11.80 | 11.80 | 1.72% | 855,753 |
| Oct 27, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | - | 563,221 |
| Oct 24, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 109,409 |
| Oct 22, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 474,863 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 289,305 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 144,816 |
| Oct 17, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 875,600 |
| Oct 16, 2025 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -1.68% | 624,961 |
| Oct 15, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 496,115 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 330,235 |
| Oct 10, 2025 | 11.90 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 454,807 |
| Oct 9, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -3.25% | 1,104,932 |