SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.990	2.000	1.970	2.000	1.846	3,821,739
2026-04-17	2.000	2.020	1.970	1.990	1.837	9,353,917
2026-04-16	1.980	2.060	1.980	2.000	1.846	10,347,590
2026-04-10	1.970	1.990	1.960	1.970	1.819	2,805,828
2026-04-09	1.990	2.000	1.960	1.970	1.819	4,907,251
2026-04-08	1.990	2.020	1.980	2.000	1.846	7,942,050
2026-04-07	1.980	1.980	1.920	1.960	1.809	10,967,470
2026-04-03	1.980	1.990	1.960	1.980	1.828	2,988,986
2026-04-02	1.990	2.020	1.980	1.980	1.828	5,710,536
2026-04-01	1.960	2.020	1.960	2.020	1.865	10,836,100
2026-03-31	1.950	1.970	1.910	1.950	1.800	12,125,360
2026-03-30	1.960	1.970	1.940	1.950	1.800	2,591,822
2026-03-27	1.950	1.970	1.940	1.960	1.809	2,201,821
2026-03-26	1.950	1.960	1.930	1.940	1.791	4,041,374
2026-03-25	1.960	1.970	1.940	1.960	1.809	2,670,192
2026-03-24	1.930	1.960	1.920	1.930	1.782	3,916,171
2026-03-23	1.960	1.970	1.900	1.930	1.782	10,519,570
2026-03-20	1.940	2.000	1.930	1.970	1.819	7,400,200
2026-03-19	1.960	1.980	1.930	1.940	1.791	10,576,300
2026-03-18	2.000	2.000	1.970	1.990	1.837	6,105,795
2026-03-17	1.940	2.020	1.930	2.000	1.846	11,843,450
2026-03-16	1.950	1.970	1.910	1.950	1.800	6,375,691
2026-03-13	1.980	1.990	1.950	1.950	1.800	6,491,533
2026-03-12	1.970	1.990	1.950	1.970	1.819	9,082,519
2026-03-11	1.990	2.020	1.960	1.960	1.809	6,865,226
2026-03-10	1.970	2.000	1.960	1.970	1.819	8,090,983
2026-03-09	1.840	1.950	1.830	1.940	1.791	8,644,148
2026-03-06	1.900	1.930	1.880	1.920	1.772	7,775,794
2026-03-05	1.920	1.950	1.880	1.940	1.791	18,521,520
2026-03-04	1.850	1.900	1.810	1.860	1.717	19,329,510
2026-03-02	1.980	2.040	1.950	1.950	1.800	21,237,029
2026-02-27	2.080	2.100	2.040	2.040	1.883	6,783,311
2026-02-26	2.100	2.120	2.060	2.080	1.920	8,810,517
2026-02-25	2.100	2.160	2.080	2.100	1.939	14,845,070
2026-02-24	1.990	2.080	1.980	2.080	1.920	9,956,458
2026-02-23	2.060	2.080	1.970	2.000	1.846	22,700,920
2026-02-20	2.080	2.100	2.000	2.040	1.883	26,591,570
2026-02-19	2.080	2.120	2.060	2.080	1.920	19,273,230
2026-02-18	1.980	2.080	1.980	2.060	1.902	20,597,230
2026-02-17	1.950	1.990	1.920	1.980	1.828	30,559,170
2026-02-16	1.900	1.950	1.900	1.950	1.800	25,193,410
2026-02-13	1.900	1.910	1.870	1.890	1.745	25,103,010
2026-02-12	1.820	1.920	1.820	1.910	1.763	18,950,119
2026-02-11	1.840	1.840	1.820	1.820	1.680	18,031,830
2026-02-10	1.820	1.850	1.810	1.830	1.689	11,408,090
2026-02-09	1.760	1.840	1.750	1.810	1.671	19,961,631
2026-02-06	1.770	1.780	1.740	1.760	1.625	12,950,930
2026-02-05	1.700	1.770	1.700	1.770	1.634	16,716,520
2026-02-04	1.710	1.710	1.690	1.700	1.569	14,929,530
2026-02-03	1.700	1.730	1.700	1.700	1.569	9,664,578
2026-02-02	1.710	1.720	1.690	1.700	1.569	4,124,212
2026-01-30	1.700	1.710	1.690	1.710	1.579	3,769,235
2026-01-29	1.720	1.720	1.690	1.700	1.569	8,490,611
2026-01-28	1.720	1.730	1.700	1.720	1.588	10,331,990
2026-01-27	1.710	1.730	1.690	1.720	1.588	23,941,270
2026-01-26	1.730	1.730	1.690	1.700	1.569	8,850,192
2026-01-23	1.750	1.750	1.720	1.730	1.597	5,193,369
2026-01-22	1.780	1.800	1.720	1.730	1.597	16,414,240
2026-01-21	1.760	1.780	1.750	1.770	1.634	16,752,971
2026-01-20	1.710	1.800	1.710	1.740	1.606	18,848,949

← NewerPage 3 of 21 · 1,212 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.