Sikarin Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.200	13.200	13.100	13.200	11.802	297,200
2022-02-04	13.200	13.300	13.100	13.200	11.802	228,700
2022-02-03	13.200	13.300	13.100	13.200	11.802	254,500
2022-02-02	13.200	13.200	13.100	13.200	11.802	470,900
2022-02-01	13.000	13.200	13.000	13.200	11.802	565,100
2022-01-31	13.100	13.100	13.000	13.100	11.712	49,300
2022-01-28	13.000	13.200	13.000	13.000	11.623	331,700
2022-01-27	13.000	13.100	12.900	13.000	11.623	448,200
2022-01-26	13.000	13.100	12.900	13.100	11.712	530,000
2022-01-25	13.000	13.100	12.900	13.000	11.623	206,200
2022-01-24	13.000	13.100	12.900	13.000	11.623	858,300
2022-01-21	13.000	13.100	13.000	13.100	11.712	240,200
2022-01-20	13.000	13.200	13.000	13.100	11.712	387,000
2022-01-19	13.100	13.100	13.000	13.000	11.623	212,900
2022-01-18	13.200	13.200	13.000	13.100	11.712	308,300
2022-01-17	13.200	13.200	13.000	13.200	11.802	347,400
2022-01-14	13.200	13.300	13.100	13.200	11.802	203,200
2022-01-13	13.300	13.300	13.100	13.200	11.802	266,800
2022-01-12	13.200	13.300	13.100	13.200	11.802	214,700
2022-01-11	12.900	13.400	12.800	13.200	11.802	1,351,200
2022-01-10	12.900	13.000	12.800	13.000	11.623	350,700
2022-01-07	12.800	13.000	12.800	13.000	11.623	693,800
2022-01-06	12.900	13.000	12.800	13.000	11.623	528,000
2022-01-05	13.000	13.000	12.800	12.900	11.534	780,000
2022-01-04	12.900	13.000	12.800	13.000	11.623	1,684,400
2021-12-30	12.900	13.000	12.800	13.000	11.623	1,273,800
2021-12-29	13.000	13.100	12.900	13.000	11.623	1,500,200
2021-12-28	13.000	13.100	12.900	13.000	11.623	404,600
2021-12-27	13.000	13.000	12.900	13.000	11.623	123,000
2021-12-24	13.000	13.000	12.900	13.000	11.623	158,500
2021-12-23	13.000	13.000	12.800	13.000	11.623	165,000
2021-12-22	13.000	13.000	12.900	13.000	11.623	190,000
2021-12-21	13.000	13.100	12.900	13.000	11.623	136,300
2021-12-20	13.000	13.000	12.900	13.000	11.623	152,900
2021-12-17	12.900	13.000	12.700	13.000	11.623	402,700
2021-12-16	13.000	13.000	12.900	13.000	11.623	308,700
2021-12-15	13.100	13.100	12.900	13.000	11.623	154,700
2021-12-14	13.200	13.200	12.900	13.000	11.623	310,400
2021-12-13	13.000	13.100	13.000	13.100	11.712	203,400
2021-12-09	12.800	13.300	12.800	13.000	11.623	483,900
2021-12-08	12.300	12.700	12.300	12.700	11.355	674,100
2021-12-07	12.300	12.300	12.100	12.300	10.997	244,300
2021-12-03	12.300	12.300	12.100	12.300	10.997	196,200
2021-12-02	12.300	12.300	12.100	12.300	10.997	86,700
2021-12-01	12.200	12.300	12.100	12.300	10.997	366,700
2021-11-30	12.500	12.500	12.100	12.200	10.908	301,300
2021-11-29	12.200	12.400	12.100	12.400	11.087	449,800
2021-11-26	12.300	12.300	12.000	12.200	10.908	556,100
2021-11-25	12.300	12.300	12.100	12.300	10.997	307,600
2021-11-24	12.200	12.300	12.100	12.200	10.908	311,600
2021-11-23	12.200	12.300	12.100	12.200	10.908	88,900
2021-11-22	12.400	12.600	12.100	12.100	10.818	847,300
2021-11-19	12.400	12.400	12.300	12.400	11.087	194,400
2021-11-18	12.400	12.500	12.200	12.400	11.087	530,900
2021-11-17	12.400	12.400	12.200	12.400	11.087	291,700
2021-11-16	12.400	12.500	12.300	12.400	11.087	226,700
2021-11-15	12.500	12.500	12.300	12.400	11.087	133,500
2021-11-12	12.500	12.600	12.200	12.500	11.176	346,500
2021-11-11	12.500	12.600	12.400	12.500	11.176	379,300
2021-11-10	12.300	12.400	12.200	12.400	11.087	352,500

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 THB
2026-04-29	0.1600 THB
2025-08-28	0.0900 THB
2025-04-29	0.1100 THB
2024-08-28	0.0900 THB
2024-04-29	0.0900 THB
2023-08-24	0.0900 THB
2023-04-26	0.0800 THB
2022-08-24	0.0800 THB
2022-04-22	0.1200 THB
2021-04-29	0.0800 THB
2020-04-29	0.0700 THB
2019-04-29	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.