SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.440	3.520	3.440	3.500	2.578	13,074,460
2022-08-08	3.400	3.440	3.360	3.420	2.519	4,538,067
2022-08-05	3.380	3.400	3.360	3.380	2.490	3,471,996
2022-08-04	3.380	3.400	3.340	3.360	2.475	1,798,843
2022-08-03	3.380	3.420	3.360	3.380	2.490	2,118,227
2022-08-02	3.380	3.400	3.360	3.400	2.504	4,103,302
2022-08-01	3.380	3.420	3.360	3.380	2.490	3,584,998
2022-07-27	3.400	3.400	3.360	3.380	2.490	1,787,369
2022-07-26	3.420	3.420	3.360	3.380	2.490	1,431,983
2022-07-25	3.400	3.420	3.340	3.420	2.519	3,934,961
2022-07-22	3.300	3.400	3.300	3.400	2.504	4,522,822
2022-07-21	3.280	3.320	3.260	3.300	2.431	3,523,859
2022-07-20	3.200	3.300	3.180	3.300	2.431	5,013,697
2022-07-19	3.200	3.200	3.140	3.160	2.328	4,279,163
2022-07-18	3.160	3.200	3.140	3.180	2.342	1,536,896
2022-07-15	3.140	3.160	3.100	3.120	2.298	2,339,928
2022-07-14	3.220	3.220	3.140	3.140	2.313	2,784,049
2022-07-12	3.200	3.240	3.180	3.220	2.372	1,616,199
2022-07-11	3.220	3.220	3.180	3.220	2.372	965,723
2022-07-08	3.240	3.260	3.200	3.220	2.372	1,526,699
2022-07-07	3.180	3.240	3.160	3.200	2.357	2,083,390
2022-07-06	3.180	3.200	3.140	3.160	2.328	2,276,076
2022-07-05	3.220	3.240	3.160	3.180	2.342	2,679,293
2022-07-04	3.240	3.260	3.220	3.240	2.386	1,633,827
2022-07-01	3.240	3.260	3.240	3.240	2.386	753,986
2022-06-30	3.260	3.300	3.220	3.240	2.386	1,944,890
2022-06-29	3.260	3.280	3.240	3.260	2.401	857,610
2022-06-28	3.280	3.280	3.240	3.280	2.416	1,393,545
2022-06-27	3.280	3.300	3.260	3.280	2.416	1,640,165
2022-06-24	3.220	3.280	3.220	3.260	2.401	1,683,963
2022-06-23	3.240	3.260	3.220	3.220	2.372	1,486,486
2022-06-22	3.260	3.280	3.220	3.240	2.386	1,713,156
2022-06-21	3.240	3.300	3.220	3.280	2.416	1,795,378
2022-06-20	3.240	3.260	3.200	3.220	2.372	2,813,164
2022-06-17	3.200	3.240	3.140	3.220	2.372	7,044,280
2022-06-16	3.300	3.320	3.220	3.220	2.372	5,892,927
2022-06-15	3.300	3.320	3.260	3.300	2.431	6,185,131
2022-06-14	3.280	3.320	3.240	3.300	2.431	3,114,364
2022-06-13	3.300	3.320	3.280	3.300	2.431	3,783,856
2022-06-10	3.340	3.360	3.320	3.320	2.445	3,366,278
2022-06-09	3.380	3.400	3.340	3.360	2.475	2,661,917
2022-06-08	3.360	3.400	3.360	3.380	2.490	3,167,466
2022-06-07	3.340	3.360	3.300	3.340	2.460	6,330,599
2022-06-06	3.400	3.400	3.340	3.340	2.460	7,940,237
2022-06-02	3.420	3.440	3.380	3.400	2.504	2,994,413
2022-06-01	3.460	3.460	3.420	3.420	2.519	4,331,699
2022-05-31	3.480	3.480	3.420	3.440	2.534	5,861,579
2022-05-30	3.480	3.480	3.440	3.480	2.563	2,511,523
2022-05-27	3.440	3.500	3.420	3.440	2.534	6,584,589
2022-05-26	3.360	3.420	3.360	3.420	2.519	4,090,723
2022-05-25	3.380	3.400	3.360	3.360	2.475	1,948,119
2022-05-24	3.400	3.400	3.340	3.380	2.490	3,289,612
2022-05-23	3.400	3.440	3.380	3.400	2.504	3,457,317
2022-05-20	3.380	3.400	3.340	3.400	2.504	2,467,600
2022-05-19	3.320	3.360	3.320	3.360	2.475	3,434,300
2022-05-18	3.320	3.360	3.300	3.360	2.475	2,136,300
2022-05-17	3.320	3.340	3.300	3.300	2.431	3,154,300
2022-05-13	3.300	3.320	3.280	3.320	2.445	3,120,000
2022-05-12	3.340	3.340	3.280	3.280	2.416	5,986,200
2022-05-11	3.460	3.460	3.340	3.380	2.490	3,429,900

← NewerPage 18 of 21 · 1,217 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.