Sikarin Public Co., Ltd.(TH:SKR)
฿7.950.00 (0.00%)
TH:SKR
Sikarin Public Co., Ltd. historical prices
฿7.95
At close:0.00 (0.00%)
Sikarin Public Co., Ltd. (SKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | 0.00% | 174,401 | 1.11 |
| Nov 10, 2026 | 8.00 | 8.05 | 7.85 | 7.95 | 7.95 | +1.27% | 565,405 | 3.80 |
| Nov 09, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | +1.91% | 32,312 | 0.22 |
| Nov 06, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 0.00% | 19,807 | 0.13 |
| Nov 05, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 249,800 | 1.72 |
| Nov 04, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.00% | 179,200 | 1.25 |
| Nov 03, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | +0.64% | 6,400 | 0.04 |
| Nov 02, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 65,307 | 0.46 |
| Oct 30, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.00% | 102,816 | 0.71 |
| Oct 29, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 38,900 | 0.27 |
| Oct 28, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 0.00% | 10,502 | 0.07 |
| Oct 27, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.00% | 84,513 | 0.56 |
| Oct 26, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -0.63% | 119,342 | 0.81 |
| Oct 23, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 560,501 | 4.02 |
| Oct 21, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | +1.26% | 344,000 | 2.56 |
| Oct 20, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 0.00% | 525,100 | 4.14 |
| Oct 19, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.63% | 353,700 | 2.91 |
| Oct 16, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | +0.63% | 341,401 | 2.55 |
| Oct 14, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | +0.63% | 375,653 | 1.76 |
| Oct 13, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 8.05 | 8.10 | 7.90 | 7.90 | 7.90 | -3.07% | 380,119 | 1.82 |
| Oct 09, 2026 | 7.95 | 8.15 | 7.85 | 8.15 | 8.15 | +2.52% | 333,712 | 1.63 |
| Oct 08, 2026 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | +0.63% | 374,703 | 1.70 |
| Oct 07, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | +1.94% | 149,501 | 0.68 |
| Oct 06, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 251,800 | 1.16 |
| Oct 05, 2026 | 7.85 | 7.90 | 7.70 | 7.80 | 7.80 | 0.00% | 560,300 | 2.64 |
| Oct 02, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 0.00% | 135,603 | 0.64 |
| Oct 01, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | +0.65% | 179,615 | 0.82 |
| Sep 30, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | +2.65% | 146,922 | 0.63 |
| Sep 29, 2026 | 7.50 | 7.60 | 7.35 | 7.55 | 7.55 | +0.67% | 65,905 | 0.28 |
| Sep 28, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 107,079 | 0.45 |
| Sep 25, 2026 | 7.75 | 7.75 | 7.55 | 7.60 | 7.60 | -1.94% | 193,000 | 0.82 |
| Sep 24, 2026 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 97,052 | 0.41 |
| Sep 23, 2026 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 48,600 | 0.18 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.00% | 211,600 | 0.80 |
| Sep 21, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | +1.28% | 198,900 | 0.75 |
| Sep 18, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | 445,001 | 1.71 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | +0.64% | 305,410 | 1.10 |
| Sep 16, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | +0.64% | 135,200 | 0.48 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 302,318 | 1.04 |
| Sep 14, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 92,012 | 0.30 |
| Sep 11, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | 26,416 | 0.09 |
| Sep 10, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | +0.63% | 44,100 | 0.14 |
| Sep 09, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | +0.64% | 22,915 | 0.07 |
| Sep 08, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | 47,400 | 0.15 |
| Sep 07, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 0.00% | 42,706 | 0.13 |
| Sep 04, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.63% | 44,504 | 0.13 |
| Sep 03, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | +0.63% | 47,720 | 0.13 |
