Sky ICT Public Company Limited (SKY.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 24.80 | 24.80 | 24.20 | 24.80 | 24.80 | 1,395,800 |
| 27 June 2024 | 25.00 | 25.25 | 24.50 | 24.80 | 24.80 | 565,500 |
| 26 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 25 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 24 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 21 June 2024 | 24.80 | 25.75 | 24.80 | 25.75 | 25.75 | 863,400 |
| 20 June 2024 | 25.00 | 25.25 | 24.60 | 24.80 | 24.80 | 581,000 |
| 19 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 June 2024 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 635,800 |
| 14 June 2024 | 25.25 | 26.00 | 25.25 | 25.25 | 25.25 | 883,100 |
| 13 June 2024 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | 292,700 |
| 12 June 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 427,600 |
| 11 June 2024 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 77,100 |
| 10 June 2024 | 25.25 | 25.50 | 24.70 | 25.25 | 25.25 | 287,400 |
| 07 June 2024 | 24.80 | 25.75 | 24.80 | 25.50 | 25.50 | 1,039,900 |
| 06 June 2024 | 25.25 | 25.25 | 24.70 | 24.70 | 24.70 | 761,200 |
| 05 June 2024 | 25.00 | 25.75 | 25.00 | 25.00 | 25.00 | 329,700 |
| 04 June 2024 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | 425,500 |
| 31 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 30 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 May 2024 | 25.25 | 25.25 | 24.60 | 25.00 | 25.00 | 600,700 |
| 28 May 2024 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 215,900 |
| 27 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 24 May 2024 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | 64,900 |
| 23 May 2024 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 459,200 |
| 21 May 2024 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | 508,500 |
| 20 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 May 2024 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 982,500 |
| 16 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 May 2024 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | 904,100 |
| 14 May 2024 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | 705,800 |
| 13 May 2024 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | 1,152,700 |
| 10 May 2024 | 26.75 | 26.75 | 25.75 | 26.00 | 26.00 | 2,267,400 |
| 09 May 2024 | 26.75 | 27.25 | 26.75 | 26.75 | 26.75 | 1,426,800 |
| 08 May 2024 | 26.25 | 27.00 | 26.00 | 27.00 | 27.00 | 865,500 |
| 07 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 03 May 2024 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | 463,000 |
| 02 May 2024 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | 319,900 |
| 30 Apr 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | 365,000 |
| 29 Apr 2024 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | 223,500 |
| 26 Apr 2024 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | 203,400 |
| 25 Apr 2024 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | 463,900 |
| 24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 Apr 2024 | 26.50 | 27.25 | 26.25 | 26.50 | 26.50 | 800,000 |
| 22 Apr 2024 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 363,800 |
| 19 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 Apr 2024 | 27.00 | 27.25 | 26.25 | 27.00 | 27.00 | 698,500 |
| 11 Apr 2024 | 28.00 | 28.00 | 27.00 | 27.25 | 27.25 | 669,000 |
| 10 Apr 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 1,004,800 |
| 09 Apr 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.50 | 662,600 |
| 05 Apr 2024 | 26.00 | 27.50 | 26.00 | 27.25 | 27.25 | 3,179,800 |
| 04 Apr 2024 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | 606,000 |
| 03 Apr 2024 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 619,100 |
| 02 Apr 2024 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | 661,600 |
| 01 Apr 2024 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 630,000 |
| 29 Mar 2024 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 815,900 |
| 28 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 27 Mar 2024 | 25.50 | 26.25 | 25.25 | 25.75 | 25.75 | 987,700 |
| 26 Mar 2024 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | 1,327,100 |
| 25 Mar 2024 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | 605,200 |
| 22 Mar 2024 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 1,089,000 |
| 21 Mar 2024 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 906,900 |
| 20 Mar 2024 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | 1,494,300 |
| 19 Mar 2024 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | 1,337,700 |
| 18 Mar 2024 | 26.25 | 26.25 | 25.25 | 25.75 | 25.75 | 4,344,900 |
| 15 Mar 2024 | 26.50 | 27.00 | 26.25 | 26.25 | 26.25 | 1,364,400 |
| 14 Mar 2024 | 25.75 | 26.75 | 25.75 | 26.50 | 26.50 | 2,068,200 |
| 13 Mar 2024 | 27.50 | 27.50 | 25.25 | 25.75 | 25.75 | 11,959,100 |
| 12 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 11 Mar 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 1,050,800 |
| 08 Mar 2024 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | 1,123,900 |
| 07 Mar 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 1,051,300 |
| 06 Mar 2024 | 28.00 | 28.50 | 28.00 | 28.25 | 28.25 | 603,800 |
| 05 Mar 2024 | 28.00 | 28.50 | 27.75 | 28.25 | 28.25 | 2,809,500 |
| 04 Mar 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | 1,154,600 |
| 01 Mar 2024 | 27.75 | 28.50 | 27.50 | 28.25 | 28.25 | 3,620,700 |
| 29 Feb 2024 | 29.25 | 30.00 | 27.50 | 27.75 | 27.75 | 18,268,300 |
| 28 Feb 2024 | 28.25 | 28.50 | 27.75 | 27.75 | 27.75 | 2,837,300 |
| 27 Feb 2024 | 27.50 | 28.75 | 27.25 | 28.25 | 28.25 | 3,227,500 |
| 23 Feb 2024 | 28.00 | 28.75 | 27.75 | 27.75 | 27.75 | 2,505,200 |
| 22 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | 1,436,000 |
| 21 Feb 2024 | 28.00 | 28.75 | 27.50 | 28.00 | 28.00 | 4,444,700 |
| 20 Feb 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | 3,038,600 |
| 19 Feb 2024 | 29.50 | 29.75 | 28.25 | 28.50 | 28.50 | 5,158,700 |
| 16 Feb 2024 | 31.25 | 31.50 | 29.75 | 29.75 | 29.75 | 4,689,200 |
| 15 Feb 2024 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 3,809,200 |
| 14 Feb 2024 | 30.50 | 32.00 | 30.50 | 31.00 | 31.00 | 5,541,300 |
| 13 Feb 2024 | 29.00 | 31.75 | 29.00 | 31.00 | 31.00 | 12,216,500 |
| 12 Feb 2024 | 28.00 | 29.00 | 28.00 | 28.75 | 28.75 | 2,392,100 |
| 09 Feb 2024 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 1,010,300 |
| 08 Feb 2024 | 27.75 | 28.25 | 27.25 | 27.75 | 27.75 | 2,024,100 |
| 07 Feb 2024 | 28.75 | 28.75 | 27.75 | 27.75 | 27.75 | 3,617,900 |
| 06 Feb 2024 | 29.00 | 29.75 | 28.50 | 28.75 | 28.75 | 5,291,900 |
| 05 Feb 2024 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 1,921,800 |
| 02 Feb 2024 | 28.25 | 28.75 | 28.25 | 28.50 | 28.50 | 1,559,300 |
| 01 Feb 2024 | 27.75 | 28.50 | 27.75 | 28.00 | 28.00 | 2,042,700 |
| 31 Jan 2024 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | 4,284,500 |
| 30 Jan 2024 | 28.50 | 29.00 | 28.00 | 28.25 | 28.25 | 1,783,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.