SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.480	3.560	3.480	3.540	2.834	3,075,106
2023-10-27	3.500	3.540	3.360	3.520	2.818	8,764,524
2023-10-26	3.640	3.660	3.500	3.540	2.834	7,278,914
2023-10-25	3.640	3.680	3.620	3.660	2.930	5,968,653
2023-10-24	3.700	3.720	3.600	3.620	2.898	6,412,474
2023-10-20	3.700	3.760	3.640	3.700	2.962	6,085,658
2023-10-19	3.860	3.860	3.700	3.740	2.994	19,421,039
2023-10-18	4.020	4.020	3.860	3.860	3.090	13,829,260
2023-10-17	4.000	4.040	3.980	4.000	3.202	5,990,501
2023-10-16	4.060	4.080	3.900	3.980	3.186	7,939,939
2023-10-12	4.080	4.100	4.040	4.100	3.282	4,041,555
2023-10-11	4.080	4.100	4.000	4.060	3.250	5,494,654
2023-10-10	4.020	4.060	3.960	4.060	3.250	5,261,554
2023-10-09	3.800	4.020	3.800	4.000	3.202	12,846,840
2023-10-06	3.900	3.940	3.800	3.820	3.058	10,917,860
2023-10-05	4.000	4.000	3.900	3.900	3.122	6,290,864
2023-10-04	3.900	3.980	3.860	3.980	3.186	5,146,464
2023-10-03	3.840	3.900	3.780	3.900	3.122	12,523,980
2023-10-02	3.880	3.920	3.820	3.860	3.090	5,018,997
2023-09-29	3.980	3.980	3.880	3.900	3.122	7,586,849
2023-09-28	4.000	4.020	3.940	3.940	3.154	3,113,740
2023-09-27	3.960	4.000	3.920	3.980	3.186	7,198,087
2023-09-26	4.080	4.120	3.960	3.960	3.170	9,199,118
2023-09-25	4.140	4.160	4.060	4.060	3.250	3,015,883
2023-09-22	4.100	4.160	4.060	4.120	3.298	5,638,800
2023-09-21	4.160	4.200	4.100	4.120	3.298	7,204,077
2023-09-20	4.240	4.260	4.120	4.140	3.314	10,213,030
2023-09-19	4.260	4.300	4.220	4.240	3.394	7,804,423
2023-09-18	4.420	4.420	4.220	4.220	3.378	14,436,710
2023-09-15	4.340	4.440	4.340	4.440	3.554	5,301,696
2023-09-14	4.280	4.380	4.260	4.340	3.474	8,408,140
2023-09-13	4.360	4.380	4.280	4.280	3.426	4,836,632
2023-09-12	4.360	4.400	4.340	4.360	3.490	3,133,541
2023-09-11	4.480	4.500	4.360	4.400	3.522	4,469,704
2023-09-08	4.440	4.500	4.440	4.460	3.570	2,312,976
2023-09-07	4.420	4.500	4.420	4.440	3.554	2,553,700
2023-09-06	4.480	4.500	4.380	4.440	3.554	5,249,036
2023-09-05	4.520	4.540	4.440	4.440	3.554	7,483,687
2023-09-04	4.620	4.680	4.520	4.560	3.650	8,230,182
2023-09-01	4.640	4.640	4.540	4.560	3.650	6,954,295
2023-08-31	4.580	4.660	4.500	4.640	3.714	15,401,000
2023-08-30	4.360	4.620	4.360	4.600	3.682	39,895,090
2023-08-29	4.340	4.360	4.300	4.360	3.490	10,613,130
2023-08-28	4.320	4.340	4.280	4.320	3.458	4,589,761
2023-08-25	4.280	4.320	4.280	4.300	3.442	7,508,949
2023-08-24	4.320	4.340	4.280	4.300	3.442	9,357,140
2023-08-23	4.320	4.320	4.260	4.300	3.442	10,543,570
2023-08-22	4.320	4.360	4.280	4.340	3.410	24,165,490
2023-08-21	4.240	4.260	4.200	4.220	3.316	10,159,410
2023-08-18	4.260	4.300	4.200	4.220	3.316	11,807,770
2023-08-17	4.320	4.340	4.240	4.260	3.347	8,142,344
2023-08-16	4.260	4.340	4.220	4.340	3.410	5,889,544
2023-08-15	4.300	4.320	4.240	4.260	3.347	4,280,435
2023-08-11	4.360	4.380	4.300	4.320	3.394	4,445,323
2023-08-10	4.320	4.360	4.260	4.340	3.410	5,402,548
2023-08-09	4.260	4.300	4.220	4.280	3.363	5,288,693
2023-08-08	4.360	4.360	4.260	4.260	3.347	5,490,391
2023-08-07	4.260	4.360	4.220	4.340	3.410	7,710,698
2023-08-04	4.300	4.380	4.240	4.280	3.363	13,068,830
2023-08-03	4.460	4.500	4.280	4.360	3.426	17,425,311

← NewerPage 13 of 21 · 1,212 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.