SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.000	2.020	1.980	1.980	1.924	8,623,324
2026-07-16	1.960	2.020	1.960	2.020	1.963	19,865,352
2026-07-15	1.950	1.970	1.930	1.930	1.875	5,035,127
2026-07-14	1.940	1.960	1.920	1.930	1.875	5,511,483
2026-07-13	1.950	1.970	1.930	1.950	1.895	6,776,091
2026-07-10	1.920	1.970	1.900	1.960	1.905	11,036,150
2026-07-09	1.860	1.920	1.860	1.900	1.846	6,566,909
2026-07-08	1.910	1.920	1.840	1.860	1.807	10,641,309
2026-07-07	1.960	1.960	1.890	1.920	1.866	10,634,204
2026-07-06	1.940	1.970	1.930	1.950	1.895	8,785,336
2026-07-03	1.890	1.940	1.880	1.930	1.875	10,761,154
2026-07-02	1.850	1.890	1.840	1.880	1.827	7,045,500
2026-07-01	1.850	1.860	1.840	1.850	1.798	2,625,464
2026-06-30	1.840	1.870	1.830	1.830	1.778	8,451,093
2026-06-29	1.820	1.850	1.810	1.840	1.788	4,030,550
2026-06-26	1.790	1.820	1.790	1.810	1.759	4,071,454
2026-06-25	1.790	1.810	1.780	1.790	1.739	2,685,060
2026-06-24	1.790	1.800	1.770	1.800	1.749	2,397,639
2026-06-23	1.810	1.810	1.780	1.780	1.730	3,005,258
2026-06-22	1.800	1.820	1.780	1.810	1.759	4,185,007
2026-06-19	1.790	1.800	1.780	1.800	1.749	2,344,582
2026-06-18	1.800	1.810	1.790	1.790	1.739	1,838,878
2026-06-17	1.760	1.810	1.760	1.800	1.749	7,870,013
2026-06-16	1.780	1.780	1.730	1.750	1.701	9,299,943
2026-06-15	1.790	1.800	1.760	1.760	1.710	1,813,871
2026-06-12	1.740	1.780	1.740	1.770	1.720	3,637,307
2026-06-11	1.760	1.770	1.750	1.750	1.701	1,803,415
2026-06-10	1.770	1.770	1.750	1.760	1.710	7,979,871
2026-06-09	1.790	1.810	1.780	1.780	1.730	3,342,511
2026-06-08	1.810	1.810	1.790	1.790	1.739	6,607,952
2026-06-05	1.810	1.830	1.810	1.810	1.759	2,845,851
2026-06-04	1.830	1.830	1.810	1.810	1.759	5,534,600
2026-06-02	1.820	1.840	1.820	1.820	1.769	4,386,613
2026-05-29	1.820	1.830	1.810	1.830	1.778	4,314,826
2026-05-28	1.820	1.830	1.810	1.820	1.769	4,987,732
2026-05-27	1.850	1.860	1.820	1.830	1.778	7,017,570
2026-05-26	1.870	1.880	1.850	1.850	1.798	4,246,674
2026-05-25	1.830	1.890	1.830	1.880	1.827	5,489,079
2026-05-22	1.820	1.840	1.820	1.820	1.769	2,334,409
2026-05-21	1.830	1.840	1.820	1.820	1.769	1,589,598
2026-05-20	1.810	1.830	1.810	1.820	1.769	1,745,621
2026-05-19	1.810	1.830	1.810	1.820	1.769	3,861,035
2026-05-18	1.840	1.840	1.810	1.810	1.759	3,923,880
2026-05-15	1.850	1.860	1.830	1.840	1.788	5,356,672
2026-05-14	1.840	1.870	1.840	1.860	1.807	4,965,009
2026-05-13	1.860	1.870	1.840	1.840	1.788	4,402,434
2026-05-12	1.870	1.870	1.850	1.850	1.798	3,314,794
2026-05-11	1.870	1.880	1.850	1.870	1.817	4,953,953
2026-05-08	1.890	1.910	1.850	1.870	1.817	14,553,180
2026-05-07	1.890	1.920	1.880	1.910	1.856	11,709,060
2026-05-06	2.000	2.020	1.990	2.000	1.846	14,689,270
2026-05-05	2.020	2.020	1.990	2.000	1.846	6,003,527
2026-04-30	1.990	2.000	1.970	2.000	1.846	9,530,728
2026-04-29	1.980	1.990	1.970	1.980	1.828	3,066,401
2026-04-28	1.990	1.990	1.960	1.990	1.837	3,492,385
2026-04-27	1.970	1.980	1.960	1.980	1.828	4,540,861
2026-04-24	1.970	1.980	1.960	1.980	1.828	3,114,677
2026-04-23	1.990	1.990	1.960	1.980	1.828	5,246,533
2026-04-22	2.020	2.020	1.980	2.000	1.846	7,264,255
2026-04-21	2.000	2.040	2.000	2.020	1.865	3,194,962

← NewerPage 2 of 3 · 121 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.