SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.900	3.920	3.860	3.880	2.711	8,241,800
2022-02-03	3.920	4.020	3.880	3.900	2.725	17,617,900
2022-02-02	3.960	3.980	3.920	3.940	2.753	9,556,500
2022-02-01	3.820	3.980	3.800	3.980	2.781	34,421,102
2022-01-31	3.940	3.960	3.780	3.800	2.655	44,859,398
2022-01-28	3.700	3.880	3.700	3.820	2.669	38,895,699
2022-01-27	3.740	3.760	3.660	3.680	2.572	14,064,500
2022-01-26	3.760	3.860	3.740	3.760	2.627	18,695,100
2022-01-25	3.700	3.740	3.640	3.720	2.599	12,438,200
2022-01-24	3.660	3.740	3.660	3.700	2.585	10,507,500
2022-01-21	3.740	3.760	3.640	3.660	2.558	16,239,100
2022-01-20	3.700	3.740	3.660	3.740	2.613	8,297,800
2022-01-19	3.660	3.700	3.640	3.700	2.585	5,205,800
2022-01-18	3.740	3.760	3.640	3.680	2.572	7,316,300
2022-01-17	3.720	3.800	3.700	3.720	2.599	9,815,700
2022-01-14	3.700	3.720	3.640	3.680	2.572	9,155,000
2022-01-13	3.580	3.700	3.560	3.700	2.585	16,075,600
2022-01-12	3.600	3.600	3.560	3.600	2.516	3,248,500
2022-01-11	3.580	3.580	3.500	3.580	2.502	5,010,500
2022-01-10	3.580	3.600	3.500	3.580	2.502	8,602,400
2022-01-07	3.460	3.560	3.460	3.560	2.488	15,397,500
2022-01-06	3.400	3.460	3.380	3.440	2.404	5,360,600
2022-01-05	3.440	3.440	3.400	3.420	2.390	5,012,600
2022-01-04	3.360	3.420	3.360	3.420	2.390	5,270,900
2021-12-30	3.320	3.360	3.300	3.360	2.348	3,772,100
2021-12-29	3.340	3.340	3.300	3.300	2.306	6,171,100
2021-12-28	3.320	3.340	3.300	3.340	2.334	6,753,100
2021-12-27	3.380	3.380	3.320	3.320	2.320	3,742,600
2021-12-24	3.400	3.400	3.340	3.380	2.362	808,600
2021-12-23	3.340	3.400	3.340	3.400	2.376	1,916,700
2021-12-22	3.340	3.360	3.300	3.340	2.334	1,881,700
2021-12-21	3.360	3.360	3.300	3.340	2.334	2,134,000
2021-12-20	3.360	3.380	3.300	3.360	2.348	3,118,400
2021-12-17	3.420	3.440	3.380	3.380	2.362	1,668,200
2021-12-16	3.420	3.440	3.380	3.440	2.404	3,320,200
2021-12-15	3.420	3.420	3.380	3.400	2.376	956,900
2021-12-14	3.440	3.440	3.360	3.400	2.376	2,905,100
2021-12-13	3.460	3.480	3.420	3.460	2.418	2,029,900
2021-12-09	3.380	3.460	3.360	3.460	2.418	5,507,800
2021-12-08	3.320	3.400	3.320	3.380	2.362	1,567,400
2021-12-07	3.300	3.360	3.300	3.300	2.306	4,485,200
2021-12-03	3.240	3.300	3.240	3.300	2.306	3,136,000
2021-12-02	3.300	3.320	3.260	3.260	2.278	4,353,700
2021-12-01	3.220	3.340	3.220	3.300	2.306	7,921,000
2021-11-30	3.320	3.380	3.220	3.220	2.250	8,865,400
2021-11-29	3.400	3.420	3.320	3.360	2.348	8,936,800
2021-11-26	3.440	3.480	3.420	3.440	2.404	3,819,600
2021-11-25	3.520	3.520	3.420	3.460	2.418	10,823,600
2021-11-24	3.500	3.540	3.500	3.500	2.446	2,420,600
2021-11-23	3.520	3.560	3.500	3.500	2.446	4,235,600
2021-11-22	3.560	3.580	3.500	3.540	2.474	4,701,900
2021-11-19	3.620	3.620	3.540	3.560	2.488	3,304,400
2021-11-18	3.560	3.600	3.560	3.580	2.502	2,523,700
2021-11-17	3.520	3.580	3.520	3.580	2.502	2,841,900
2021-11-16	3.560	3.580	3.520	3.520	2.460	4,356,800
2021-11-15	3.540	3.560	3.500	3.520	2.460	4,475,300
2021-11-12	3.600	3.600	3.520	3.520	2.460	5,053,800
2021-11-11	3.600	3.640	3.540	3.580	2.502	4,732,800
2021-11-10	3.520	3.620	3.520	3.600	2.516	4,575,300
2021-11-09	3.540	3.560	3.500	3.520	2.460	1,623,000

← NewerPage 20 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.