SET · SKY · stock
Sky ICT Public Company Limited (SKY) stock price history
Every SET trading session of Sky ICT Public Company Limited from Sep 11, 2014 to Sep 28, 2026: 2,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKY adjusted close, 2014 to 2026
- THB 37.80
- All time high, 2023
- THB 20.30
- 52 week high, THB 9.56 low
- 2,934
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SKY key facts
- Sky ICT Public Company Limited (SKY) closed at THB 18.10 on Sep 28, 2026 on SET.
- SKY's all time high close is THB 37.80, set on Oct 5, 2023; its all time low close is THB 1.64 on May 24, 2016.
- SKY's 52 week range is THB 9.56 to THB 20.30.
- SKY returned +34.4% over the year to Sep 28, 2026 and +72.4% over five years.
- Over ten years SKY returned +637%, +22.1% a year compounded.
- SKY's deepest drawdown was -74.2% from Oct 5, 2023 to Jan 23, 2026.
- DataCedar holds 2,934 daily sessions of SKY history from Sep 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKY price chart, 2014 to 2026
SKY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +26.6% |
| 6 months | +46.1% |
| Year to date | +67.1% |
| 1 year | +34.4% |
| 3 years | -47.4% |
| 5 years | +72.4% |
| 10 years | +637.3% |
| Since Sep 11, 2014 | +488.8% |
| Compound annual growth, 12.0 years | +15.9% |
SKY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 37.80 on Oct 5, 2023
- All time low close
- THB 1.64 on May 24, 2016
- 52 week high
- THB 20.30 on Jul 31, 2026
- 52 week low
- THB 9.56 on Jan 23, 2026
- Deepest drawdown
- -74.2% from Oct 5, 2023 to Jan 23, 2026, not yet recovered
- Best single session
- +29.8% on Dec 19, 2014
- Worst single session
- -18.0% on May 12, 2017
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2014
- 5.9×
- Best calendar year
- 2017, +488%
- Worst calendar year
- 2025, -58%
SKY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.83 | THB 20.30 | THB 9.56 | THB 18.10 | +67.1% | 349.7M | 186 |
| 2025 | THB 25.85 | THB 26.59 | THB 10.05 | THB 10.83 | -58.1% | 324.3M | 242 |
| 2024 | THB 26.34 | THB 31.22 | THB 14.15 | THB 25.85 | +1.0% | 452M | 243 |
| 2023 | THB 12.60 | THB 38.29 | THB 12.60 | THB 25.61 | +111.3% | 996.8M | 243 |
| 2022 | THB 11.26 | THB 12.88 | THB 8.64 | THB 12.12 | +8.5% | 152.8M | 241 |
| 2021 | THB 11.26 | THB 12.79 | THB 10.21 | THB 11.17 | -2.5% | 150.3M | 241 |
| 2020 | THB 13.30 | THB 15.98 | THB 10.78 | THB 11.45 | -14.5% | 243.3M | 243 |
| 2019 | THB 11.54 | THB 15.33 | THB 10.07 | THB 13.39 | +16.0% | 173.1M | 244 |
| 2018 | THB 16.53 | THB 18.19 | THB 11.54 | THB 11.54 | -30.6% | 269.7M | 245 |
| 2017 | THB 2.86 | THB 18.01 | THB 2.57 | THB 16.62 | +487.9% | 749.5M | 242 |
| 2016 | THB 1.86 | THB 2.93 | THB 1.63 | THB 2.83 | +51.7% | 370.2M | 244 |
| 2015 | THB 2.76 | THB 3.75 | THB 1.66 | THB 1.86 | -31.7% | 845M | 244 |
| 2014 | THB 3.07 | THB 4.48 | THB 2.01 | THB 2.73 | n/a | 1.4B | 76 |
SKY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 18.10 | +0.6% |
| August 2026 | THB 18.00 | -4.8% |
| July 2026 | THB 18.90 | +30.3% |
| June 2026 | THB 14.50 | +1.4% |
| May 2026 | THB 14.30 | +23.2% |
| April 2026 | THB 11.61 | -4.8% |
| March 2026 | THB 12.20 | -16.1% |
| February 2026 | THB 14.54 | +40.6% |
| January 2026 | THB 10.34 | -4.5% |
| December 2025 | THB 10.83 | -9.0% |
| November 2025 | THB 11.90 | -0.8% |
| October 2025 | THB 12.00 | -8.2% |
About the SKY data
Daily bars. 2,934 sessions from Sep 11, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SKN S.Kijchai Enterprise Public Company Limited
- SKN-R S.Kijchai Enterprise Public Company Limited
- SKR Sikarin Public Company Limited
- SKR-R Sikarin Public Company Limited
- SKY-R Sky ICT Public Company Limited
- SLP Salee Printing Public Company Limited
- SLP-R Salee Printing Public Company Limited
- SMD100 SMD Rise Public Company Limited
Common questions
SKY share price history
