SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.640	2.660	2.560	2.560	2.146	6,519,535
2024-07-24	2.640	2.700	2.600	2.660	2.230	2,928,445
2024-07-23	2.660	2.660	2.600	2.640	2.213	2,758,036
2024-07-19	2.680	2.680	2.640	2.640	2.213	2,595,645
2024-07-18	2.560	2.680	2.560	2.680	2.246	3,950,130
2024-07-17	2.680	2.700	2.560	2.560	2.146	9,650,035
2024-07-16	2.700	2.720	2.660	2.660	2.230	4,739,498
2024-07-15	2.780	2.780	2.680	2.700	2.263	8,687,129
2024-07-12	2.660	2.800	2.660	2.780	2.330	5,993,953
2024-07-11	2.720	2.720	2.640	2.660	2.230	9,974,469
2024-07-10	2.740	2.760	2.720	2.720	2.280	2,500,983
2024-07-09	2.760	2.780	2.720	2.740	2.297	2,550,284
2024-07-08	2.740	2.760	2.720	2.740	2.297	2,370,207
2024-07-05	2.780	2.780	2.700	2.740	2.297	6,831,445
2024-07-04	2.840	2.880	2.760	2.760	2.313	6,303,801
2024-07-03	2.780	2.840	2.760	2.820	2.364	2,061,137
2024-07-02	2.840	2.840	2.780	2.780	2.330	4,646,421
2024-07-01	2.840	2.880	2.780	2.820	2.364	5,418,796
2024-06-28	2.920	2.920	2.840	2.860	2.397	3,423,210
2024-06-27	3.000	3.000	2.880	2.920	2.447	8,421,282
2024-06-26	2.980	3.060	2.980	3.020	2.531	4,574,334
2024-06-25	3.020	3.040	2.980	3.000	2.515	4,210,720
2024-06-24	3.020	3.040	2.960	3.020	2.531	11,157,980
2024-06-21	2.740	2.940	2.740	2.900	2.431	7,687,485
2024-06-20	2.820	2.820	2.740	2.760	2.313	2,872,427
2024-06-19	2.740	2.800	2.700	2.800	2.347	6,727,019
2024-06-18	2.700	2.800	2.680	2.720	2.280	4,457,123
2024-06-17	2.760	2.760	2.660	2.680	2.246	9,031,232
2024-06-14	2.900	2.900	2.780	2.780	2.330	7,178,300
2024-06-13	2.900	2.920	2.900	2.900	2.431	1,330,628
2024-06-12	2.940	2.940	2.880	2.900	2.431	2,525,266
2024-06-11	2.880	2.980	2.880	2.940	2.464	2,950,505
2024-06-10	3.000	3.000	2.860	2.880	2.414	12,910,240
2024-06-07	2.980	3.000	2.960	2.980	2.498	2,035,460
2024-06-06	3.020	3.040	2.980	2.980	2.498	3,569,082
2024-06-05	3.000	3.040	2.980	3.000	2.515	6,496,042
2024-06-04	3.080	3.100	2.980	2.980	2.498	10,829,020
2024-05-31	3.080	3.120	3.080	3.100	2.598	1,854,435
2024-05-30	3.100	3.120	3.060	3.100	2.598	2,422,395
2024-05-29	3.100	3.140	3.100	3.100	2.598	2,725,640
2024-05-28	3.120	3.140	3.080	3.100	2.598	9,111,433
2024-05-27	3.220	3.240	3.120	3.120	2.615	7,070,820
2024-05-24	3.180	3.200	3.160	3.200	2.682	2,916,062
2024-05-23	3.220	3.240	3.180	3.180	2.665	3,637,950
2024-05-21	3.220	3.240	3.200	3.240	2.716	2,089,969
2024-05-20	3.220	3.260	3.220	3.220	2.699	1,502,379
2024-05-17	3.280	3.280	3.200	3.220	2.699	5,028,236
2024-05-16	3.320	3.320	3.240	3.240	2.716	5,214,049
2024-05-15	3.360	3.380	3.200	3.280	2.749	16,303,440
2024-05-14	3.360	3.500	3.340	3.460	2.900	8,185,050
2024-05-13	3.540	3.540	3.340	3.360	2.816	12,047,000
2024-05-10	3.560	3.560	3.480	3.540	2.967	2,038,049
2024-05-09	3.560	3.560	3.500	3.520	2.950	1,798,416
2024-05-08	3.580	3.600	3.540	3.580	3.001	1,796,869
2024-05-07	3.460	3.600	3.460	3.580	3.001	5,276,044
2024-05-03	3.520	3.520	3.440	3.480	2.917	16,397,369
2024-05-02	3.580	3.620	3.560	3.560	2.984	12,886,160
2024-04-30	3.700	3.780	3.700	3.780	3.026	16,823,551
2024-04-29	3.740	3.740	3.660	3.700	2.962	5,439,719
2024-04-26	3.640	3.720	3.640	3.720	2.978	4,716,032

← NewerPage 10 of 21 · 1,215 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.