Sky ICT PCL (BKK:SKY)
Thailand
· Delayed Price · Currency is THB 12.50
-0.20 (-1.57%)
Dec 4, 2025, 4:37 PM ICT
Sky ICT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | -2.38% | 1,091,601 |
| Oct 7, 2025 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 812,448 |
| Oct 6, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 1,035,592 |
| Oct 3, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -3.08% | 1,321,012 |
| Oct 2, 2025 | 12.90 | 13.30 | 12.90 | 13.00 | 13.00 | 0.78% | 636,152 |
| Oct 1, 2025 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.73% | 2,102,919 |
| Sep 30, 2025 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -2.19% | 1,253,560 |
| Sep 29, 2025 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | -0.72% | 1,562,353 |
| Sep 26, 2025 | 14.10 | 14.10 | 13.50 | 13.80 | 13.80 | -0.72% | 1,295,400 |
| Sep 25, 2025 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | - | 886,630 |
| Sep 24, 2025 | 14.00 | 14.00 | 13.40 | 13.90 | 13.90 | -0.71% | 1,341,405 |
| Sep 23, 2025 | 14.30 | 14.40 | 13.80 | 14.00 | 14.00 | -2.10% | 1,005,701 |
| Sep 22, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 504,278 |
| Sep 19, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -1.37% | 1,646,727 |
| Sep 18, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | 867,509 |
| Sep 17, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 607,616 |
| Sep 16, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 3.45% | 1,327,413 |
| Sep 15, 2025 | 14.90 | 15.00 | 14.20 | 14.50 | 14.50 | -2.68% | 1,310,433 |
| Sep 12, 2025 | 14.90 | 15.40 | 14.90 | 14.90 | 14.90 | 0.68% | 1,683,978 |
| Sep 11, 2025 | 14.70 | 14.90 | 14.50 | 14.80 | 14.80 | - | 596,229 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 642,219 |
| Sep 9, 2025 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 468,924 |
| Sep 8, 2025 | 15.00 | 15.10 | 14.50 | 14.60 | 14.60 | -1.35% | 1,098,400 |
| Sep 5, 2025 | 14.20 | 14.90 | 14.20 | 14.80 | 14.80 | 4.23% | 1,662,860 |
| Sep 4, 2025 | 14.00 | 14.70 | 14.00 | 14.20 | 14.20 | 2.90% | 1,606,631 |
| Sep 3, 2025 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 861,497 |
| Sep 2, 2025 | 13.90 | 14.30 | 13.80 | 14.00 | 14.00 | - | 1,008,087 |
| Sep 1, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | - | 615,842 |
| Aug 29, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -2.78% | 1,322,015 |
| Aug 28, 2025 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | - | 826,915 |
| Aug 27, 2025 | 14.70 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 1,033,700 |
| Aug 26, 2025 | 14.90 | 15.10 | 14.50 | 14.70 | 14.70 | -0.68% | 1,431,720 |
| Aug 25, 2025 | 16.00 | 16.00 | 14.80 | 14.80 | 14.80 | -6.92% | 4,132,287 |
| Aug 22, 2025 | 15.60 | 15.90 | 15.10 | 15.90 | 15.90 | 1.92% | 2,905,301 |
| Aug 21, 2025 | 15.50 | 16.40 | 15.40 | 15.60 | 15.60 | - | 5,514,875 |
| Aug 20, 2025 | 14.70 | 15.80 | 14.60 | 15.60 | 15.60 | 7.59% | 6,251,272 |
| Aug 19, 2025 | 14.20 | 15.00 | 14.10 | 14.50 | 14.50 | 6.62% | 4,459,106 |
| Aug 18, 2025 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 3.03% | 1,015,211 |
| Aug 15, 2025 | 14.20 | 14.20 | 13.00 | 13.20 | 13.20 | -7.04% | 2,928,249 |
| Aug 14, 2025 | 14.40 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 1,862,276 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.00 | 14.30 | 14.30 | -2.72% | 2,630,538 |
| Aug 8, 2025 | 14.70 | 15.30 | 14.50 | 14.70 | 14.70 | - | 3,838,103 |
| Aug 7, 2025 | 13.10 | 15.00 | 13.00 | 14.70 | 14.70 | 14.84% | 9,019,383 |
| Aug 6, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 2,150,850 |
| Aug 5, 2025 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 1,546,340 |
| Aug 4, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 518,301 |
| Aug 1, 2025 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 1,425,604 |
| Jul 31, 2025 | 12.90 | 13.50 | 12.70 | 12.80 | 12.80 | - | 3,677,126 |
| Jul 30, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 744,600 |
| Jul 29, 2025 | 12.70 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 2,514,111 |
| Jul 25, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 757,711 |
| Jul 24, 2025 | 12.90 | 13.00 | 12.30 | 12.50 | 12.50 | -3.85% | 1,851,500 |
| Jul 23, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 4.00% | 1,502,703 |
| Jul 22, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,071,601 |
| Jul 21, 2025 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -0.78% | 1,031,535 |
| Jul 18, 2025 | 12.90 | 13.30 | 12.60 | 12.80 | 12.80 | 0.79% | 3,194,720 |
| Jul 17, 2025 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 1,389,778 |
| Jul 16, 2025 | 12.60 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 1,624,631 |
| Jul 15, 2025 | 12.00 | 13.00 | 12.00 | 12.70 | 12.70 | 4.96% | 2,669,191 |
| Jul 14, 2025 | 12.20 | 12.30 | 11.80 | 12.10 | 12.10 | 1.68% | 1,224,704 |
| Jul 11, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | - | 487,200 |