SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.580	4.580	4.480	4.520	3.552	12,245,250
2023-07-31	4.620	4.620	4.560	4.600	3.614	7,029,644
2023-07-27	4.520	4.640	4.480	4.640	3.646	13,244,890
2023-07-26	4.480	4.540	4.420	4.520	3.552	9,952,755
2023-07-25	4.440	4.480	4.380	4.460	3.504	7,120,412
2023-07-24	4.580	4.580	4.420	4.420	3.473	7,837,046
2023-07-21	4.580	4.600	4.460	4.540	3.567	9,233,277
2023-07-20	4.580	4.620	4.520	4.540	3.567	8,234,251
2023-07-19	4.680	4.700	4.580	4.580	3.599	22,245,811
2023-07-18	4.600	4.680	4.580	4.640	3.646	13,505,020
2023-07-17	4.560	4.700	4.500	4.620	3.630	55,008,930
2023-07-14	4.380	4.500	4.380	4.480	3.520	9,646,641
2023-07-13	4.400	4.400	4.320	4.360	3.426	6,150,033
2023-07-12	4.440	4.500	4.360	4.420	3.473	6,985,202
2023-07-11	4.440	4.440	4.380	4.400	3.457	1,495,797
2023-07-10	4.420	4.420	4.340	4.400	3.457	2,849,021
2023-07-07	4.440	4.460	4.400	4.420	3.473	1,746,040
2023-07-06	4.520	4.540	4.440	4.440	3.489	5,526,558
2023-07-05	4.420	4.520	4.420	4.520	3.552	6,539,910
2023-07-04	4.460	4.500	4.440	4.440	3.489	10,136,880
2023-07-03	4.400	4.500	4.360	4.480	3.520	11,901,390
2023-06-30	4.440	4.500	4.340	4.360	3.426	26,965,740
2023-06-29	4.200	4.360	4.200	4.340	3.410	7,918,671
2023-06-28	4.240	4.300	4.200	4.200	3.300	5,841,645
2023-06-27	4.200	4.260	4.180	4.220	3.316	7,038,031
2023-06-26	4.360	4.380	4.200	4.220	3.316	8,851,815
2023-06-23	4.280	4.360	4.280	4.360	3.426	4,678,489
2023-06-22	4.280	4.320	4.280	4.300	3.379	3,106,974
2023-06-21	4.340	4.360	4.240	4.280	3.363	5,363,940
2023-06-20	4.360	4.400	4.340	4.340	3.410	3,330,504
2023-06-19	4.300	4.380	4.300	4.360	3.426	3,320,788
2023-06-16	4.340	4.360	4.280	4.320	3.394	7,717,949
2023-06-15	4.400	4.400	4.340	4.340	3.410	2,676,883
2023-06-14	4.420	4.440	4.360	4.360	3.426	3,962,897
2023-06-13	4.420	4.440	4.340	4.420	3.473	7,718,792
2023-06-12	4.420	4.460	4.380	4.420	3.473	2,998,153
2023-06-09	4.520	4.540	4.420	4.440	3.489	6,582,919
2023-06-08	4.440	4.560	4.420	4.540	3.567	24,647,930
2023-06-07	4.320	4.440	4.320	4.420	3.473	8,181,393
2023-06-06	4.340	4.340	4.240	4.320	3.394	5,021,528
2023-06-02	4.400	4.420	4.320	4.320	3.394	3,037,136
2023-06-01	4.360	4.440	4.340	4.400	3.457	7,932,849
2023-05-31	4.340	4.400	4.260	4.360	3.426	10,715,360
2023-05-30	4.260	4.340	4.260	4.320	3.394	6,467,953
2023-05-29	4.280	4.300	4.240	4.300	3.379	2,987,566
2023-05-26	4.320	4.320	4.240	4.260	3.347	2,439,036
2023-05-25	4.260	4.320	4.240	4.300	3.379	7,464,914
2023-05-24	4.240	4.300	4.220	4.260	3.347	8,122,964
2023-05-23	4.120	4.280	4.080	4.240	3.332	11,857,080
2023-05-22	4.080	4.160	3.960	4.140	3.253	15,266,350
2023-05-19	4.180	4.200	4.100	4.120	3.237	8,233,925
2023-05-18	4.200	4.240	4.160	4.200	3.300	8,493,293
2023-05-17	4.240	4.260	4.140	4.160	3.269	9,342,785
2023-05-16	4.280	4.320	4.200	4.280	3.363	9,968,984
2023-05-15	4.360	4.380	4.080	4.260	3.347	36,753,719
2023-05-12	4.440	4.600	4.420	4.580	3.599	29,938,221
2023-05-11	4.440	4.500	4.400	4.480	3.520	12,326,260
2023-05-10	4.480	4.480	4.400	4.440	3.489	6,059,125
2023-05-09	4.320	4.500	4.280	4.480	3.520	19,777,770
2023-05-08	4.220	4.300	4.200	4.280	3.363	5,582,700

← NewerPage 14 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.