SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.360	3.480	3.320	3.480	2.563	5,955,400
2022-05-09	3.320	3.380	3.320	3.360	2.475	3,151,800
2022-05-06	3.380	3.420	3.340	3.360	2.475	10,744,000
2022-05-05	3.500	3.560	3.400	3.440	2.534	10,482,600
2022-05-03	3.680	3.680	3.500	3.500	2.578	15,035,600
2022-04-29	3.660	3.700	3.640	3.680	2.711	8,172,800
2022-04-28	3.860	3.920	3.860	3.900	2.725	10,622,100
2022-04-27	3.920	3.940	3.840	3.880	2.711	10,399,800
2022-04-26	3.900	3.980	3.880	3.940	2.753	12,243,100
2022-04-25	3.880	3.940	3.880	3.900	2.725	6,099,300
2022-04-22	3.900	3.920	3.880	3.900	2.725	4,802,500
2022-04-21	3.880	3.900	3.880	3.880	2.711	2,781,300
2022-04-20	3.920	3.940	3.860	3.860	2.697	8,649,900
2022-04-19	3.940	3.960	3.900	3.920	2.739	6,808,200
2022-04-18	3.880	3.960	3.880	3.900	2.725	16,042,200
2022-04-12	3.820	3.880	3.800	3.880	2.711	5,568,700
2022-04-11	3.800	3.840	3.780	3.820	2.669	3,749,200
2022-04-08	3.780	3.820	3.780	3.800	2.655	3,579,000
2022-04-07	3.840	3.840	3.780	3.780	2.641	11,389,100
2022-04-05	3.860	3.880	3.840	3.860	2.697	4,427,400
2022-04-04	3.860	3.860	3.840	3.860	2.697	3,063,500
2022-04-01	3.800	3.840	3.780	3.840	2.683	3,846,300
2022-03-31	3.820	3.860	3.780	3.800	2.655	5,367,500
2022-03-30	3.800	3.840	3.780	3.820	2.669	3,439,900
2022-03-29	3.740	3.780	3.740	3.780	2.641	2,799,500
2022-03-28	3.720	3.760	3.700	3.740	2.613	8,386,400
2022-03-25	3.840	3.840	3.700	3.720	2.599	21,241,000
2022-03-24	3.840	3.860	3.820	3.840	2.683	2,560,351
2022-03-23	3.840	3.860	3.820	3.860	2.697	3,723,177
2022-03-22	3.820	3.840	3.800	3.840	2.683	2,480,000
2022-03-21	3.820	3.860	3.800	3.820	2.669	5,898,900
2022-03-18	3.820	3.860	3.800	3.820	2.669	3,330,800
2022-03-17	3.880	3.900	3.780	3.820	2.669	9,059,600
2022-03-16	3.840	3.900	3.840	3.840	2.683	6,159,300
2022-03-15	3.860	3.900	3.800	3.820	2.669	6,747,600
2022-03-14	3.880	3.920	3.860	3.860	2.697	5,655,000
2022-03-11	3.880	3.920	3.860	3.900	2.725	4,062,300
2022-03-10	3.880	3.940	3.880	3.900	2.725	8,482,200
2022-03-09	3.800	3.880	3.760	3.880	2.711	4,904,800
2022-03-08	3.820	3.860	3.660	3.800	2.655	14,678,100
2022-03-07	3.860	3.860	3.780	3.800	2.655	10,948,000
2022-03-04	3.900	3.920	3.860	3.860	2.697	5,197,900
2022-03-03	4.000	4.000	3.880	3.900	2.725	8,628,200
2022-03-02	3.960	4.000	3.960	3.960	2.767	2,944,600
2022-03-01	3.960	4.020	3.940	3.980	2.781	10,035,200
2022-02-28	3.900	3.960	3.900	3.900	2.725	6,106,000
2022-02-25	3.900	3.960	3.860	3.960	2.767	9,276,000
2022-02-24	3.980	4.020	3.840	3.880	2.711	19,991,699
2022-02-23	4.000	4.020	3.960	4.000	2.795	4,525,800
2022-02-22	4.000	4.020	3.940	4.000	2.795	13,368,300
2022-02-21	4.000	4.060	3.980	4.040	2.823	12,766,200
2022-02-18	4.020	4.040	3.960	4.000	2.795	7,979,600
2022-02-17	3.940	4.040	3.940	4.040	2.823	11,324,300
2022-02-15	3.900	3.980	3.900	3.940	2.753	6,535,900
2022-02-14	3.940	3.980	3.900	3.900	2.725	8,084,400
2022-02-11	4.020	4.040	3.960	3.960	2.767	13,242,500
2022-02-10	3.960	4.100	3.940	4.060	2.837	40,434,602
2022-02-09	3.920	3.980	3.920	3.960	2.767	7,920,800
2022-02-08	3.940	3.980	3.900	3.920	2.739	11,728,300
2022-02-07	3.900	3.940	3.840	3.940	2.753	11,448,500

← NewerPage 19 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.