SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.950	1.970	1.940	1.950	1.950	3,895,500
2026-10-14	1.960	1.970	1.940	1.950	1.950	3,070,000
2026-10-12	1.970	1.980	1.950	1.960	1.960	2,610,300
2026-10-09	1.970	1.980	1.960	1.980	1.980	3,216,429
2026-10-08	1.990	2.000	1.960	1.970	1.970	2,681,846
2026-10-07	1.950	2.000	1.950	1.990	1.990	5,766,316
2026-10-06	1.950	1.970	1.940	1.950	1.950	1,982,993
2026-10-05	1.970	1.980	1.940	1.950	1.950	2,229,791
2026-10-02	1.950	1.980	1.950	1.970	1.970	2,151,883
2026-10-01	1.940	1.980	1.940	1.950	1.950	3,121,040
2026-09-30	2.000	2.020	1.940	1.940	1.940	15,339,400
2026-09-29	2.020	2.040	2.000	2.000	2.000	4,940,000
2026-09-28	1.990	2.040	1.990	2.000	2.000	7,332,300
2026-09-25	2.020	2.020	1.990	2.000	2.000	3,039,995
2026-09-24	2.000	2.040	2.000	2.020	2.020	1,402,170
2026-09-23	2.020	2.040	2.000	2.020	2.020	5,634,399
2026-09-22	2.020	2.020	2.000	2.020	2.020	2,341,622
2026-09-21	2.000	2.020	1.990	2.020	2.020	5,508,032
2026-09-18	2.000	2.020	1.990	2.020	2.020	8,988,146
2026-09-17	2.000	2.020	1.990	2.000	2.000	7,812,448
2026-09-16	2.040	2.040	2.000	2.020	2.020	3,305,487
2026-09-15	2.060	2.060	2.020	2.040	2.040	2,628,934
2026-09-14	2.020	2.060	2.020	2.060	2.060	4,353,112
2026-09-11	2.040	2.040	2.000	2.040	2.040	4,121,630
2026-09-10	2.020	2.040	2.000	2.040	2.040	3,611,179
2026-09-09	2.020	2.040	2.000	2.020	2.020	3,791,318
2026-09-08	2.020	2.040	2.000	2.020	2.020	4,868,881
2026-09-07	2.020	2.060	2.000	2.020	2.020	10,126,878
2026-09-04	2.000	2.020	1.990	2.000	2.000	3,061,242
2026-09-03	2.020	2.040	1.990	2.020	2.020	6,284,797
2026-09-02	1.980	2.020	1.970	2.000	2.000	10,568,910
2026-09-01	2.020	2.040	1.970	1.980	1.980	13,420,428
2026-08-31	2.100	2.100	2.000	2.020	2.020	14,154,249
2026-08-28	2.120	2.120	2.060	2.100	2.100	4,982,655
2026-08-27	2.040	2.100	2.040	2.080	2.080	7,180,957
2026-08-26	2.140	2.140	2.100	2.120	2.060	11,337,200
2026-08-25	2.160	2.180	2.120	2.120	2.060	8,380,156
2026-08-24	2.180	2.220	2.140	2.140	2.079	14,090,660
2026-08-21	2.160	2.220	2.140	2.180	2.118	16,414,121
2026-08-20	2.120	2.180	2.120	2.140	2.079	9,791,342
2026-08-19	2.140	2.160	2.100	2.140	2.079	5,088,781
2026-08-18	2.180	2.200	2.120	2.120	2.060	18,018,336
2026-08-17	2.080	2.220	2.080	2.180	2.118	23,318,275
2026-08-14	2.080	2.100	2.020	2.060	2.002	17,635,385
2026-08-13	2.020	2.060	2.020	2.060	2.002	9,232,402
2026-08-11	2.020	2.040	2.000	2.020	1.963	3,595,741
2026-08-10	2.000	2.040	1.990	2.020	1.963	3,821,373
2026-08-07	2.020	2.020	2.000	2.000	1.943	3,562,830
2026-08-06	2.000	2.020	1.990	2.000	1.943	2,041,108
2026-08-05	2.000	2.020	1.990	2.000	1.943	3,563,325
2026-08-04	2.020	2.040	2.000	2.000	1.943	3,037,182
2026-08-03	2.020	2.040	2.000	2.020	1.963	4,547,084
2026-07-31	2.020	2.040	2.000	2.020	1.963	8,968,360
2026-07-30	2.000	2.020	1.970	2.000	1.943	11,528,347
2026-07-27	1.990	2.020	1.980	1.990	1.934	17,876,137
2026-07-24	1.980	2.000	1.960	1.990	1.934	6,732,319
2026-07-23	2.000	2.020	1.990	2.000	1.943	4,333,502
2026-07-22	2.040	2.040	1.990	1.990	1.934	9,810,139
2026-07-21	2.000	2.060	1.980	2.020	1.963	12,165,148
2026-07-20	1.980	2.000	1.980	1.990	1.934	5,180,376

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0600 THB
2026-05-07	0.1000 THB
2025-08-27	0.0500 THB
2025-05-02	0.1100 THB
2024-08-27	0.0500 THB
2024-05-02	0.1600 THB
2023-08-23	0.0800 THB
2023-05-02	0.1700 THB
2022-08-24	0.0800 THB
2022-04-29	0.2000 THB
2021-04-30	0.1800 THB
2020-04-30	0.1900 THB
2019-05-03	0.1600 THB

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