SC Asset Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.640 | 3.720 | 3.640 | 3.720 | 2.978 | 4,716,032 |
| 2024-04-25 | 3.620 | 3.680 | 3.600 | 3.660 | 2.930 | 3,823,062 |
| 2024-04-24 | 3.680 | 3.680 | 3.580 | 3.620 | 2.898 | 4,096,895 |
| 2024-04-23 | 3.660 | 3.700 | 3.620 | 3.680 | 2.946 | 3,620,041 |
| 2024-04-22 | 3.620 | 3.660 | 3.620 | 3.660 | 2.930 | 4,684,192 |
| 2024-04-19 | 3.660 | 3.680 | 3.560 | 3.580 | 2.866 | 7,677,097 |
| 2024-04-18 | 3.700 | 3.780 | 3.660 | 3.740 | 2.994 | 6,372,438 |
| 2024-04-17 | 3.760 | 3.780 | 3.660 | 3.680 | 2.946 | 12,414,350 |
| 2024-04-11 | 3.920 | 3.940 | 3.800 | 3.800 | 3.042 | 10,220,540 |
| 2024-04-10 | 3.940 | 4.000 | 3.920 | 3.920 | 3.138 | 9,902,433 |
| 2024-04-09 | 3.820 | 3.980 | 3.820 | 3.940 | 3.154 | 21,227,480 |
| 2024-04-05 | 3.740 | 3.820 | 3.720 | 3.760 | 3.010 | 5,900,805 |
| 2024-04-04 | 3.840 | 3.840 | 3.760 | 3.760 | 3.010 | 3,233,859 |
| 2024-04-03 | 3.800 | 3.840 | 3.760 | 3.800 | 3.042 | 5,616,043 |
| 2024-04-02 | 3.780 | 3.840 | 3.720 | 3.840 | 3.074 | 9,922,591 |
| 2024-04-01 | 3.680 | 3.780 | 3.680 | 3.780 | 3.026 | 12,375,140 |
| 2024-03-29 | 3.720 | 3.720 | 3.660 | 3.660 | 2.930 | 3,381,374 |
| 2024-03-28 | 3.740 | 3.760 | 3.700 | 3.720 | 2.978 | 7,797,066 |
| 2024-03-27 | 3.620 | 3.760 | 3.620 | 3.740 | 2.994 | 17,573,250 |
| 2024-03-26 | 3.560 | 3.620 | 3.540 | 3.600 | 2.882 | 5,230,734 |
| 2024-03-25 | 3.580 | 3.600 | 3.560 | 3.580 | 2.866 | 4,337,018 |
| 2024-03-22 | 3.440 | 3.640 | 3.420 | 3.560 | 2.850 | 19,313,051 |
| 2024-03-21 | 3.420 | 3.480 | 3.400 | 3.460 | 2.770 | 2,999,374 |
| 2024-03-20 | 3.420 | 3.440 | 3.380 | 3.400 | 2.722 | 4,064,461 |
| 2024-03-19 | 3.460 | 3.460 | 3.420 | 3.420 | 2.738 | 2,871,916 |
| 2024-03-18 | 3.460 | 3.480 | 3.440 | 3.460 | 2.770 | 5,801,576 |
| 2024-03-15 | 3.460 | 3.500 | 3.440 | 3.440 | 2.754 | 3,854,444 |
| 2024-03-14 | 3.420 | 3.480 | 3.420 | 3.460 | 2.770 | 2,563,444 |
| 2024-03-13 | 3.440 | 3.460 | 3.400 | 3.440 | 2.754 | 6,324,010 |
| 2024-03-12 | 3.500 | 3.500 | 3.460 | 3.480 | 2.786 | 6,217,015 |
| 2024-03-11 | 3.420 | 3.500 | 3.400 | 3.500 | 2.802 | 14,517,990 |
| 2024-03-08 | 3.440 | 3.440 | 3.400 | 3.420 | 2.738 | 2,652,386 |
| 2024-03-07 | 3.380 | 3.440 | 3.380 | 3.440 | 2.754 | 6,382,809 |
| 2024-03-06 | 3.300 | 3.400 | 3.300 | 3.360 | 2.690 | 7,703,199 |
| 2024-03-05 | 3.320 | 3.340 | 3.300 | 3.300 | 2.642 | 3,816,987 |
| 2024-03-04 | 3.360 | 3.380 | 3.320 | 3.320 | 2.658 | 3,220,649 |
| 2024-03-01 | 3.360 | 3.380 | 3.340 | 3.380 | 2.706 | 5,166,297 |
| 2024-02-29 | 3.360 | 3.420 | 3.340 | 3.360 | 2.690 | 7,733,848 |
| 2024-02-28 | 3.360 | 3.380 | 3.300 | 3.340 | 2.674 | 10,647,660 |
| 2024-02-27 | 3.440 | 3.460 | 3.360 | 3.420 | 2.738 | 5,859,645 |
| 2024-02-23 | 3.480 | 3.480 | 3.420 | 3.420 | 2.738 | 4,171,455 |
| 2024-02-22 | 3.420 | 3.480 | 3.420 | 3.480 | 2.786 | 5,894,070 |
| 2024-02-21 | 3.380 | 3.440 | 3.380 | 3.440 | 2.754 | 8,060,311 |
| 2024-02-20 | 3.460 | 3.480 | 3.360 | 3.380 | 2.706 | 7,837,559 |
| 2024-02-19 | 3.320 | 3.460 | 3.320 | 3.460 | 2.770 | 14,693,160 |
| 2024-02-16 | 3.360 | 3.380 | 3.300 | 3.320 | 2.658 | 8,402,876 |
| 2024-02-15 | 3.380 | 3.400 | 3.340 | 3.360 | 2.690 | 6,802,564 |
| 2024-02-14 | 3.400 | 3.400 | 3.340 | 3.360 | 2.690 | 3,586,287 |
| 2024-02-13 | 3.320 | 3.420 | 3.320 | 3.400 | 2.722 | 12,135,350 |
| 2024-02-12 | 3.320 | 3.340 | 3.300 | 3.300 | 2.642 | 2,312,142 |
| 2024-02-09 | 3.300 | 3.320 | 3.280 | 3.320 | 2.658 | 2,659,596 |
| 2024-02-08 | 3.360 | 3.360 | 3.300 | 3.300 | 2.642 | 1,940,129 |
| 2024-02-07 | 3.380 | 3.380 | 3.340 | 3.360 | 2.690 | 1,269,409 |
| 2024-02-06 | 3.320 | 3.380 | 3.320 | 3.340 | 2.674 | 3,665,738 |
| 2024-02-05 | 3.300 | 3.320 | 3.280 | 3.320 | 2.658 | 3,430,611 |
| 2024-02-02 | 3.260 | 3.300 | 3.260 | 3.280 | 2.626 | 1,955,301 |
| 2024-02-01 | 3.260 | 3.280 | 3.220 | 3.240 | 2.594 | 2,328,476 |
| 2024-01-31 | 3.320 | 3.320 | 3.240 | 3.260 | 2.610 | 3,445,483 |
| 2024-01-30 | 3.340 | 3.360 | 3.280 | 3.300 | 2.642 | 7,990,105 |
| 2024-01-29 | 3.220 | 3.320 | 3.220 | 3.320 | 2.658 | 6,991,989 |
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.