SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.670	1.710	1.670	1.710	1.579	4,615,595
2026-01-16	1.640	1.680	1.620	1.670	1.542	7,521,586
2026-01-15	1.620	1.660	1.600	1.650	1.523	6,673,236
2026-01-14	1.650	1.650	1.620	1.620	1.495	4,532,814
2026-01-13	1.720	1.720	1.640	1.650	1.523	10,774,750
2026-01-12	1.730	1.730	1.710	1.710	1.579	5,706,197
2026-01-09	1.720	1.730	1.710	1.720	1.588	5,468,776
2026-01-08	1.730	1.740	1.710	1.710	1.579	4,029,087
2026-01-07	1.750	1.750	1.730	1.740	1.606	2,972,135
2026-01-06	1.720	1.750	1.720	1.730	1.597	4,917,534
2026-01-05	1.690	1.740	1.690	1.710	1.579	5,424,467
2025-12-30	1.730	1.730	1.680	1.690	1.560	5,230,876
2025-12-29	1.690	1.720	1.690	1.720	1.588	5,375,471
2025-12-26	1.710	1.710	1.670	1.690	1.560	4,107,415
2025-12-25	1.730	1.730	1.680	1.710	1.579	4,529,501
2025-12-24	1.730	1.730	1.690	1.730	1.597	3,373,024
2025-12-23	1.700	1.730	1.700	1.720	1.588	4,999,674
2025-12-22	1.680	1.710	1.670	1.690	1.560	5,449,161
2025-12-19	1.640	1.670	1.640	1.670	1.542	1,923,515
2025-12-18	1.650	1.650	1.620	1.640	1.514	3,522,977
2025-12-17	1.670	1.690	1.630	1.650	1.523	3,471,134
2025-12-16	1.700	1.700	1.670	1.680	1.551	1,398,299
2025-12-15	1.650	1.700	1.650	1.690	1.560	8,187,554
2025-12-12	1.580	1.650	1.580	1.650	1.523	13,344,050
2025-12-11	1.560	1.570	1.560	1.570	1.449	1,682,408
2025-12-09	1.560	1.560	1.550	1.560	1.440	2,835,570
2025-12-08	1.570	1.570	1.540	1.550	1.431	5,446,303
2025-12-04	1.600	1.610	1.570	1.580	1.459	2,434,399
2025-12-03	1.580	1.610	1.580	1.600	1.477	4,697,100
2025-12-02	1.580	1.580	1.570	1.580	1.459	2,646,544
2025-12-01	1.570	1.580	1.550	1.580	1.459	3,788,646
2025-11-28	1.560	1.570	1.560	1.570	1.449	3,699,006
2025-11-27	1.560	1.570	1.550	1.560	1.440	2,388,284
2025-11-26	1.580	1.590	1.550	1.550	1.431	5,397,231
2025-11-25	1.570	1.580	1.560	1.570	1.449	3,065,319
2025-11-24	1.570	1.590	1.550	1.550	1.431	2,259,546
2025-11-21	1.590	1.590	1.540	1.560	1.440	5,777,983
2025-11-20	1.600	1.610	1.580	1.580	1.459	3,018,357
2025-11-19	1.590	1.600	1.580	1.590	1.468	5,060,177
2025-11-18	1.590	1.600	1.580	1.590	1.468	2,435,949
2025-11-17	1.630	1.630	1.560	1.610	1.486	4,536,086
2025-11-14	1.640	1.650	1.610	1.620	1.495	3,028,160
2025-11-13	1.630	1.640	1.610	1.620	1.495	1,668,479
2025-11-12	1.670	1.680	1.600	1.600	1.477	8,318,032
2025-11-11	1.670	1.680	1.660	1.680	1.551	666,013
2025-11-10	1.670	1.680	1.650	1.660	1.532	1,683,613
2025-11-07	1.660	1.680	1.650	1.670	1.542	389,677
2025-11-06	1.650	1.670	1.640	1.670	1.542	1,205,174
2025-11-05	1.660	1.670	1.640	1.650	1.523	1,431,102
2025-11-04	1.670	1.690	1.660	1.660	1.532	1,991,912
2025-11-03	1.700	1.700	1.660	1.670	1.542	3,210,051
2025-10-31	1.680	1.700	1.660	1.700	1.569	1,682,409
2025-10-30	1.650	1.690	1.650	1.670	1.542	2,504,507
2025-10-29	1.660	1.670	1.650	1.650	1.523	3,663,785
2025-10-28	1.720	1.720	1.640	1.660	1.532	10,408,920
2025-10-27	1.720	1.730	1.690	1.700	1.569	2,112,734
2025-10-24	1.730	1.730	1.690	1.700	1.569	4,474,530
2025-10-22	1.720	1.730	1.680	1.710	1.579	6,963,537
2025-10-21	1.730	1.740	1.710	1.720	1.588	1,309,157
2025-10-20	1.700	1.740	1.680	1.730	1.597	6,378,927

← NewerPage 4 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.