SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.860	3.900	3.820	3.860	2.908	8,676,165
2022-11-03	3.760	3.860	3.740	3.840	2.893	12,235,330
2022-11-02	3.800	3.800	3.760	3.760	2.833	3,845,073
2022-11-01	3.760	3.840	3.760	3.780	2.848	9,718,115
2022-10-31	3.860	3.860	3.740	3.760	2.833	19,262,680
2022-10-28	3.900	3.900	3.820	3.860	2.908	8,397,268
2022-10-27	3.800	3.920	3.800	3.900	2.939	20,296,070
2022-10-26	3.700	3.860	3.660	3.840	2.893	26,627,971
2022-10-25	3.580	3.680	3.580	3.640	2.743	7,735,304
2022-10-21	3.620	3.640	3.560	3.560	2.682	8,112,595
2022-10-20	3.700	3.720	3.580	3.580	2.697	37,176,930
2022-10-19	3.720	3.740	3.660	3.700	2.788	2,946,234
2022-10-18	3.620	3.720	3.620	3.720	2.803	7,053,425
2022-10-17	3.600	3.640	3.520	3.600	2.713	9,562,572
2022-10-12	3.500	3.580	3.480	3.560	2.682	6,900,342
2022-10-11	3.540	3.560	3.480	3.500	2.637	17,244,570
2022-10-10	3.680	3.680	3.440	3.540	2.667	27,930,330
2022-10-07	3.760	3.760	3.700	3.740	2.818	4,576,436
2022-10-06	3.700	3.780	3.700	3.720	2.803	5,592,760
2022-10-05	3.680	3.700	3.640	3.660	2.758	3,914,950
2022-10-04	3.640	3.680	3.620	3.640	2.743	3,868,163
2022-10-03	3.700	3.700	3.560	3.620	2.728	9,838,859
2022-09-30	3.720	3.720	3.640	3.700	2.788	4,934,264
2022-09-29	3.720	3.780	3.660	3.700	2.788	6,688,251
2022-09-28	3.720	3.760	3.680	3.680	2.773	9,791,994
2022-09-27	3.740	3.820	3.720	3.740	2.818	9,126,719
2022-09-26	3.900	3.900	3.700	3.720	2.803	20,979,680
2022-09-23	3.960	3.980	3.880	3.900	2.939	6,658,373
2022-09-22	3.880	3.960	3.860	3.960	2.984	9,219,240
2022-09-21	3.880	3.920	3.860	3.900	2.939	3,114,439
2022-09-20	3.880	3.940	3.840	3.900	2.939	9,996,876
2022-09-19	3.900	3.940	3.860	3.860	2.908	9,575,476
2022-09-16	3.900	4.040	3.880	3.920	2.954	33,884,312
2022-09-15	4.000	4.040	3.860	3.900	2.939	53,381,113
2022-09-14	3.780	3.960	3.780	3.880	2.924	19,002,270
2022-09-13	3.900	3.900	3.800	3.820	2.878	7,705,579
2022-09-12	3.900	3.920	3.840	3.880	2.924	10,804,250
2022-09-09	3.940	3.960	3.820	3.900	2.939	14,316,540
2022-09-08	3.880	3.940	3.820	3.900	2.939	15,305,130
2022-09-07	3.780	3.920	3.740	3.880	2.924	37,504,141
2022-09-06	3.540	3.800	3.520	3.740	2.818	25,392,760
2022-09-05	3.540	3.540	3.500	3.540	2.667	1,221,126
2022-09-02	3.560	3.580	3.520	3.560	2.682	3,088,108
2022-09-01	3.540	3.560	3.500	3.560	2.682	3,944,909
2022-08-31	3.600	3.600	3.520	3.520	2.652	5,064,379
2022-08-30	3.540	3.600	3.540	3.580	2.697	3,308,489
2022-08-29	3.480	3.540	3.480	3.520	2.652	2,166,463
2022-08-26	3.460	3.540	3.460	3.520	2.652	1,538,277
2022-08-25	3.500	3.540	3.440	3.440	2.592	3,675,018
2022-08-24	3.500	3.540	3.480	3.500	2.637	2,356,586
2022-08-23	3.560	3.600	3.540	3.560	2.622	2,536,429
2022-08-22	3.580	3.620	3.560	3.560	2.622	2,353,109
2022-08-19	3.620	3.640	3.600	3.600	2.652	4,042,342
2022-08-18	3.640	3.680	3.620	3.660	2.696	1,661,632
2022-08-17	3.620	3.660	3.600	3.660	2.696	4,488,910
2022-08-16	3.600	3.620	3.560	3.620	2.666	3,145,716
2022-08-15	3.540	3.620	3.540	3.600	2.652	5,394,714
2022-08-11	3.560	3.600	3.500	3.520	2.593	5,380,793
2022-08-10	3.520	3.560	3.500	3.540	2.607	8,919,472
2022-08-09	3.440	3.520	3.440	3.500	2.578	13,074,460

← NewerPage 17 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.