SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.700	1.740	1.680	1.730	1.597	6,378,927
2025-10-17	1.770	1.800	1.650	1.690	1.560	14,137,290
2025-10-16	1.790	1.800	1.770	1.780	1.643	3,150,050
2025-10-15	1.860	1.860	1.740	1.740	1.606	20,878,170
2025-10-14	1.880	1.880	1.850	1.850	1.708	1,436,512
2025-10-10	1.880	1.890	1.860	1.870	1.726	924,606
2025-10-09	1.870	1.880	1.840	1.880	1.736	3,213,197
2025-10-08	1.860	1.890	1.860	1.870	1.726	2,011,003
2025-10-07	1.840	1.880	1.840	1.850	1.708	3,478,009
2025-10-06	1.860	1.860	1.830	1.840	1.699	3,970,066
2025-10-03	1.930	1.930	1.860	1.870	1.726	6,358,866
2025-10-02	1.890	1.920	1.890	1.900	1.754	3,207,707
2025-10-01	1.930	1.940	1.890	1.900	1.754	3,163,348
2025-09-30	1.950	1.960	1.930	1.950	1.800	2,785,917
2025-09-29	1.960	1.980	1.940	1.950	1.800	1,758,382
2025-09-26	1.940	1.970	1.940	1.960	1.809	1,776,725
2025-09-25	1.930	1.970	1.930	1.950	1.800	4,394,828
2025-09-24	1.900	1.940	1.900	1.930	1.782	2,598,999
2025-09-23	1.960	1.970	1.900	1.900	1.754	4,007,738
2025-09-22	2.040	2.040	1.960	1.960	1.809	5,070,152
2025-09-19	2.020	2.040	2.000	2.040	1.883	3,156,632
2025-09-18	2.080	2.080	1.990	2.040	1.883	7,066,704
2025-09-17	2.080	2.080	2.000	2.080	1.920	14,035,020
2025-09-16	2.000	2.120	1.990	2.100	1.939	13,831,980
2025-09-15	1.930	2.000	1.920	1.980	1.828	11,538,140
2025-09-12	1.860	1.930	1.860	1.920	1.772	9,055,699
2025-09-11	1.850	1.880	1.830	1.860	1.717	2,720,734
2025-09-10	1.870	1.880	1.820	1.850	1.708	9,178,605
2025-09-09	1.820	1.890	1.800	1.890	1.745	12,045,910
2025-09-08	1.800	1.820	1.790	1.790	1.652	3,227,425
2025-09-05	1.810	1.820	1.790	1.820	1.680	4,365,151
2025-09-04	1.780	1.830	1.780	1.810	1.671	4,903,255
2025-09-03	1.800	1.800	1.770	1.780	1.643	3,857,235
2025-09-02	1.810	1.820	1.790	1.810	1.671	2,261,800
2025-09-01	1.790	1.820	1.780	1.820	1.680	1,570,130
2025-08-29	1.800	1.840	1.760	1.820	1.680	5,139,960
2025-08-28	1.800	1.820	1.800	1.820	1.680	1,562,293
2025-08-27	1.820	1.840	1.810	1.820	1.680	3,237,593
2025-08-26	1.880	1.890	1.860	1.870	1.680	2,827,941
2025-08-25	1.880	1.890	1.860	1.880	1.689	3,424,465
2025-08-22	1.880	1.890	1.850	1.860	1.671	4,786,380
2025-08-21	1.850	1.870	1.850	1.870	1.680	2,795,553
2025-08-20	1.850	1.870	1.840	1.860	1.671	2,406,219
2025-08-19	1.910	1.910	1.860	1.860	1.671	3,323,408
2025-08-18	1.880	1.950	1.850	1.900	1.707	9,517,057
2025-08-15	1.900	1.910	1.860	1.880	1.689	2,414,599
2025-08-14	1.850	1.900	1.850	1.890	1.698	4,930,121
2025-08-13	1.830	1.890	1.800	1.870	1.680	5,792,433
2025-08-08	1.820	1.840	1.790	1.830	1.644	4,873,220
2025-08-07	1.820	1.860	1.810	1.820	1.635	7,736,835
2025-08-06	1.780	1.850	1.780	1.840	1.653	7,434,270
2025-08-05	1.770	1.810	1.760	1.790	1.608	5,842,785
2025-08-04	1.770	1.770	1.730	1.760	1.581	3,708,498
2025-08-01	1.800	1.800	1.740	1.750	1.572	6,793,535
2025-07-31	1.790	1.810	1.730	1.790	1.608	15,962,130
2025-07-30	1.740	1.790	1.740	1.790	1.608	6,887,447
2025-07-29	1.720	1.750	1.700	1.750	1.572	4,188,383
2025-07-25	1.750	1.750	1.710	1.720	1.545	6,067,127
2025-07-24	1.760	1.770	1.730	1.750	1.572	4,828,727
2025-07-23	1.740	1.770	1.730	1.770	1.590	4,136,554

← NewerPage 5 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.