SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.200	3.240	3.200	3.220	2.578	3,040,278
2024-01-25	3.220	3.240	3.160	3.200	2.562	8,271,880
2024-01-24	3.220	3.300	3.200	3.220	2.578	16,277,720
2024-01-23	3.280	3.300	3.200	3.220	2.578	5,324,269
2024-01-22	3.320	3.320	3.240	3.260	2.610	6,451,501
2024-01-19	3.240	3.340	3.240	3.320	2.658	2,600,496
2024-01-18	3.260	3.280	3.220	3.240	2.594	3,527,335
2024-01-17	3.300	3.320	3.260	3.260	2.610	5,789,132
2024-01-16	3.300	3.340	3.300	3.300	2.642	2,585,346
2024-01-15	3.340	3.340	3.300	3.340	2.674	2,225,083
2024-01-12	3.320	3.360	3.300	3.340	2.674	3,322,655
2024-01-11	3.360	3.380	3.320	3.320	2.658	3,612,701
2024-01-10	3.380	3.400	3.340	3.360	2.690	3,230,686
2024-01-09	3.420	3.420	3.380	3.380	2.706	4,761,962
2024-01-08	3.400	3.420	3.380	3.400	2.722	4,614,999
2024-01-05	3.420	3.440	3.380	3.420	2.738	6,075,150
2024-01-04	3.400	3.440	3.360	3.440	2.754	6,995,727
2024-01-03	3.340	3.420	3.320	3.400	2.722	15,073,270
2024-01-02	3.280	3.340	3.240	3.320	2.658	9,842,280
2023-12-28	3.260	3.300	3.220	3.280	2.626	4,474,667
2023-12-27	3.200	3.280	3.140	3.240	2.594	10,116,070
2023-12-26	3.220	3.240	3.160	3.180	2.546	6,881,761
2023-12-25	3.160	3.220	3.120	3.180	2.546	7,364,875
2023-12-22	3.160	3.160	3.100	3.160	2.530	4,226,718
2023-12-21	3.120	3.180	3.100	3.160	2.530	4,036,470
2023-12-20	3.120	3.180	3.100	3.140	2.514	5,274,615
2023-12-19	3.080	3.140	3.080	3.100	2.482	4,610,186
2023-12-18	3.080	3.140	3.060	3.120	2.498	4,840,520
2023-12-15	3.060	3.160	3.040	3.080	2.466	8,676,346
2023-12-14	3.040	3.060	3.000	3.040	2.434	3,960,493
2023-12-13	3.000	3.040	2.960	3.040	2.434	7,253,857
2023-12-12	3.060	3.080	2.980	2.980	2.386	9,419,212
2023-12-08	3.080	3.120	3.040	3.080	2.466	2,936,344
2023-12-07	3.080	3.120	3.040	3.100	2.482	3,891,838
2023-12-06	3.060	3.100	3.060	3.080	2.466	2,480,154
2023-12-04	3.060	3.120	3.040	3.060	2.450	4,606,789
2023-12-01	3.080	3.100	3.020	3.040	2.434	10,974,160
2023-11-30	3.180	3.180	3.060	3.080	2.466	14,775,600
2023-11-29	3.220	3.240	3.160	3.180	2.546	4,669,760
2023-11-28	3.220	3.240	3.200	3.200	2.562	4,372,351
2023-11-27	3.200	3.220	3.160	3.220	2.578	6,542,473
2023-11-24	3.220	3.240	3.180	3.180	2.546	2,768,531
2023-11-23	3.240	3.240	3.180	3.220	2.578	3,604,202
2023-11-22	3.220	3.240	3.160	3.220	2.578	4,312,455
2023-11-21	3.240	3.240	3.200	3.220	2.578	6,439,189
2023-11-20	3.240	3.240	3.180	3.220	2.578	4,076,723
2023-11-17	3.220	3.260	3.220	3.240	2.594	5,571,343
2023-11-16	3.240	3.280	3.180	3.220	2.578	7,018,110
2023-11-15	3.240	3.320	3.220	3.300	2.642	8,295,847
2023-11-14	3.220	3.280	3.160	3.200	2.562	7,546,369
2023-11-13	3.260	3.280	3.220	3.220	2.578	5,556,074
2023-11-10	3.360	3.380	3.260	3.260	2.610	20,954,789
2023-11-09	3.380	3.400	3.320	3.400	2.722	5,018,560
2023-11-08	3.400	3.440	3.360	3.380	2.706	8,524,228
2023-11-07	3.460	3.460	3.400	3.420	2.738	7,480,834
2023-11-06	3.420	3.480	3.400	3.480	2.786	13,393,910
2023-11-03	3.420	3.420	3.340	3.380	2.706	17,601,000
2023-11-02	3.340	3.440	3.340	3.400	2.722	14,822,310
2023-11-01	3.400	3.440	3.300	3.320	2.658	22,430,760
2023-10-31	3.540	3.540	3.360	3.380	2.706	9,061,514

← NewerPage 12 of 21 · 1,216 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.