SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.120	4.180	4.100	4.180	3.284	6,342,306
2023-05-02	4.180	4.180	4.120	4.140	3.253	8,180,580
2023-04-28	4.240	4.360	4.240	4.340	3.270	16,190,120
2023-04-27	4.220	4.260	4.200	4.240	3.195	3,668,545
2023-04-26	4.220	4.240	4.160	4.240	3.195	4,158,981
2023-04-25	4.300	4.300	4.220	4.220	3.180	8,375,107
2023-04-24	4.240	4.340	4.220	4.300	3.240	6,964,744
2023-04-21	4.200	4.260	4.180	4.240	3.195	5,155,173
2023-04-20	4.220	4.240	4.160	4.180	3.150	8,284,827
2023-04-19	4.320	4.320	4.200	4.200	3.165	10,392,480
2023-04-18	4.320	4.380	4.300	4.320	3.255	10,028,620
2023-04-17	4.340	4.360	4.300	4.320	3.255	6,363,542
2023-04-12	4.300	4.340	4.280	4.320	3.255	3,544,530
2023-04-11	4.280	4.300	4.280	4.300	3.240	2,354,553
2023-04-10	4.220	4.300	4.220	4.280	3.225	5,507,607
2023-04-07	4.200	4.200	4.160	4.200	3.165	2,383,754
2023-04-05	4.320	4.320	4.160	4.180	3.150	14,520,050
2023-04-04	4.280	4.340	4.260	4.320	3.255	5,214,119
2023-04-03	4.280	4.300	4.240	4.260	3.210	3,870,753
2023-03-31	4.280	4.320	4.260	4.280	3.225	3,762,022
2023-03-30	4.340	4.340	4.260	4.260	3.210	5,917,614
2023-03-29	4.280	4.340	4.260	4.320	3.255	10,446,290
2023-03-28	4.260	4.280	4.220	4.240	3.195	9,862,175
2023-03-27	4.200	4.260	4.160	4.240	3.195	9,802,318
2023-03-24	4.220	4.240	4.180	4.180	3.150	4,924,522
2023-03-23	4.180	4.240	4.160	4.200	3.165	6,664,198
2023-03-22	4.180	4.220	4.160	4.180	3.150	12,543,140
2023-03-21	4.400	4.400	4.140	4.180	3.150	45,366,320
2023-03-20	4.340	4.440	4.300	4.400	3.315	31,299,461
2023-03-17	4.240	4.380	4.220	4.360	3.285	24,188,510
2023-03-16	4.180	4.220	4.100	4.200	3.165	12,616,420
2023-03-15	4.160	4.260	4.140	4.220	3.180	18,168,920
2023-03-14	4.400	4.460	4.120	4.140	3.119	27,703,689
2023-03-13	4.480	4.540	4.440	4.440	3.345	17,295,750
2023-03-10	4.500	4.580	4.480	4.500	3.391	5,604,601
2023-03-09	4.640	4.640	4.520	4.540	3.421	13,052,740
2023-03-08	4.540	4.660	4.520	4.620	3.481	12,619,980
2023-03-07	4.380	4.600	4.360	4.580	3.451	20,104,449
2023-03-03	4.480	4.500	4.440	4.440	3.345	10,080,240
2023-03-02	4.580	4.580	4.440	4.440	3.345	26,021,051
2023-03-01	4.620	4.680	4.560	4.560	3.436	12,977,390
2023-02-28	4.620	4.660	4.520	4.640	3.496	11,721,930
2023-02-27	4.640	4.660	4.580	4.620	3.481	8,009,116
2023-02-24	4.620	4.660	4.440	4.640	3.496	32,801,281
2023-02-23	4.640	4.700	4.600	4.620	3.481	15,751,120
2023-02-22	4.680	4.700	4.600	4.640	3.496	14,129,080
2023-02-21	4.520	4.740	4.500	4.700	3.541	46,183,406
2023-02-20	4.600	4.620	4.520	4.540	3.421	9,029,168
2023-02-17	4.500	4.620	4.400	4.580	3.451	45,481,871
2023-02-16	4.400	4.440	4.360	4.420	3.330	4,139,709
2023-02-15	4.420	4.480	4.360	4.380	3.300	4,869,457
2023-02-14	4.500	4.540	4.340	4.440	3.345	13,684,930
2023-02-13	4.580	4.600	4.480	4.500	3.391	9,836,087
2023-02-10	4.540	4.620	4.480	4.600	3.466	8,687,493
2023-02-09	4.520	4.540	4.400	4.540	3.421	13,133,000
2023-02-08	4.660	4.700	4.520	4.540	3.421	15,341,500
2023-02-07	4.620	4.700	4.620	4.640	3.496	6,508,767
2023-02-06	4.660	4.700	4.600	4.600	3.466	8,374,193
2023-02-03	4.720	4.720	4.620	4.680	3.526	9,481,680
2023-02-02	4.740	4.760	4.620	4.680	3.526	8,973,149

← NewerPage 15 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.