Sky ICT PCL (BKK:SKY)
Thailand
· Delayed Price · Currency is THB 12.50
-0.20 (-1.57%)
At close: Dec 4, 2025
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 |