SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.740	4.780	4.640	4.720	3.556	19,266,109
2023-01-31	4.640	4.780	4.600	4.760	3.587	43,574,441
2023-01-30	4.420	4.660	4.380	4.640	3.496	53,664,832
2023-01-27	4.320	4.420	4.300	4.360	3.285	13,296,910
2023-01-26	4.420	4.460	4.280	4.320	3.255	28,871,721
2023-01-25	4.200	4.460	4.200	4.420	3.330	46,435,980
2023-01-24	4.320	4.320	4.180	4.180	3.150	15,927,680
2023-01-23	4.140	4.300	4.140	4.300	3.240	21,942,740
2023-01-20	4.200	4.240	4.140	4.160	3.134	7,134,240
2023-01-19	4.200	4.220	4.160	4.200	3.165	3,893,787
2023-01-18	4.260	4.340	4.160	4.180	3.150	30,785,570
2023-01-17	4.120	4.240	4.120	4.240	3.195	18,049,430
2023-01-16	4.080	4.160	4.080	4.140	3.119	7,606,449
2023-01-13	4.120	4.140	4.060	4.080	3.074	13,862,540
2023-01-12	4.160	4.180	4.120	4.120	3.104	4,473,705
2023-01-11	4.180	4.200	4.140	4.160	3.134	4,943,671
2023-01-10	4.140	4.200	4.100	4.180	3.150	8,954,744
2023-01-09	4.200	4.220	4.120	4.140	3.119	9,819,387
2023-01-06	4.120	4.240	4.120	4.200	3.165	16,078,820
2023-01-05	4.220	4.220	4.060	4.080	3.074	26,700,230
2023-01-04	4.260	4.280	4.180	4.220	3.180	7,619,475
2023-01-03	4.220	4.260	4.200	4.260	3.210	8,974,907
2022-12-30	4.300	4.300	4.160	4.220	3.180	19,080,830
2022-12-29	4.320	4.320	4.240	4.300	3.240	6,566,336
2022-12-28	4.240	4.340	4.200	4.280	3.225	14,260,010
2022-12-27	4.220	4.260	4.220	4.220	3.180	8,125,836
2022-12-26	4.160	4.280	4.140	4.240	3.195	15,206,670
2022-12-23	4.100	4.160	4.060	4.140	3.119	7,527,386
2022-12-22	4.120	4.120	4.080	4.100	3.089	5,385,938
2022-12-21	4.180	4.180	4.080	4.120	3.104	11,395,510
2022-12-20	4.220	4.240	4.040	4.120	3.104	36,038,660
2022-12-19	4.240	4.380	4.220	4.240	3.195	35,687,898
2022-12-16	4.100	4.280	4.080	4.220	3.180	29,524,449
2022-12-15	4.100	4.160	4.080	4.100	3.089	7,394,290
2022-12-14	4.160	4.160	4.080	4.100	3.089	12,204,400
2022-12-13	4.120	4.140	4.060	4.140	3.119	16,026,820
2022-12-09	4.200	4.220	4.040	4.080	3.074	23,174,840
2022-12-08	4.160	4.260	4.160	4.200	3.165	18,485,000
2022-12-07	4.060	4.180	4.060	4.180	3.150	25,291,330
2022-12-06	4.240	4.240	4.020	4.080	3.074	58,831,660
2022-12-02	4.500	4.500	4.240	4.300	3.240	56,118,141
2022-12-01	4.140	4.420	4.120	4.400	3.315	69,525,930
2022-11-30	4.080	4.200	4.080	4.120	3.104	27,284,410
2022-11-29	4.080	4.120	4.000	4.060	3.059	40,719,910
2022-11-28	3.860	4.080	3.860	4.080	3.074	52,058,359
2022-11-25	3.800	3.900	3.780	3.860	2.908	7,857,264
2022-11-24	3.840	3.860	3.800	3.820	2.878	6,919,125
2022-11-23	3.840	3.860	3.800	3.860	2.908	7,384,757
2022-11-22	3.920	3.920	3.820	3.820	2.878	4,003,607
2022-11-21	3.840	3.940	3.840	3.900	2.939	9,004,199
2022-11-18	3.820	3.880	3.820	3.840	2.893	2,784,943
2022-11-17	3.920	3.920	3.820	3.820	2.878	8,269,019
2022-11-16	3.960	3.960	3.920	3.920	2.954	2,256,343
2022-11-15	3.940	4.000	3.920	3.960	2.984	6,046,421
2022-11-14	3.980	3.980	3.900	3.940	2.969	5,663,377
2022-11-11	3.960	3.980	3.900	3.960	2.984	12,009,540
2022-11-10	3.880	3.960	3.820	3.960	2.984	16,910,369
2022-11-09	3.840	3.940	3.800	3.940	2.969	30,476,119
2022-11-08	3.820	3.860	3.800	3.840	2.893	7,889,137
2022-11-07	3.860	3.900	3.780	3.860	2.908	14,148,030

← NewerPage 16 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.