SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.770	1.770	1.710	1.730	1.554	6,280,255
2025-07-21	1.750	1.790	1.750	1.760	1.581	5,934,289
2025-07-18	1.760	1.780	1.740	1.750	1.572	4,265,568
2025-07-17	1.720	1.780	1.710	1.760	1.581	7,409,801
2025-07-16	1.710	1.730	1.700	1.710	1.536	3,807,156
2025-07-15	1.650	1.750	1.650	1.720	1.545	13,142,910
2025-07-14	1.590	1.650	1.590	1.640	1.473	5,585,005
2025-07-11	1.520	1.590	1.520	1.590	1.429	5,175,960
2025-07-09	1.580	1.580	1.510	1.530	1.375	10,691,190
2025-07-08	1.610	1.610	1.580	1.580	1.420	2,336,815
2025-07-07	1.630	1.630	1.580	1.600	1.438	4,553,342
2025-07-04	1.610	1.680	1.610	1.650	1.482	10,421,260
2025-07-03	1.610	1.620	1.580	1.600	1.438	4,176,023
2025-07-02	1.600	1.610	1.560	1.600	1.438	3,120,573
2025-07-01	1.600	1.620	1.580	1.600	1.438	4,520,411
2025-06-30	1.570	1.630	1.570	1.600	1.438	1,732,220
2025-06-27	1.580	1.600	1.560	1.580	1.420	1,274,207
2025-06-26	1.590	1.610	1.570	1.590	1.429	2,078,613
2025-06-25	1.500	1.590	1.490	1.590	1.429	3,600,292
2025-06-24	1.460	1.520	1.450	1.500	1.348	3,996,601
2025-06-23	1.430	1.450	1.420	1.430	1.285	1,488,994
2025-06-20	1.460	1.490	1.450	1.450	1.303	1,672,860
2025-06-19	1.450	1.480	1.420	1.440	1.294	6,649,484
2025-06-18	1.570	1.590	1.400	1.470	1.321	10,119,110
2025-06-17	1.570	1.600	1.560	1.570	1.411	887,748
2025-06-16	1.570	1.600	1.540	1.570	1.411	1,414,203
2025-06-13	1.630	1.630	1.550	1.570	1.411	4,200,832
2025-06-12	1.670	1.670	1.610	1.620	1.456	3,372,409
2025-06-11	1.690	1.690	1.660	1.680	1.509	2,096,317
2025-06-10	1.690	1.700	1.670	1.690	1.518	1,696,626
2025-06-09	1.670	1.690	1.660	1.690	1.518	1,053,914
2025-06-06	1.690	1.730	1.660	1.670	1.500	5,669,561
2025-06-05	1.670	1.700	1.660	1.690	1.518	2,935,348
2025-06-04	1.640	1.680	1.600	1.670	1.500	7,817,955
2025-05-30	1.640	1.650	1.620	1.630	1.464	2,455,822
2025-05-29	1.650	1.660	1.620	1.650	1.482	10,122,390
2025-05-28	1.640	1.670	1.630	1.640	1.473	7,132,618
2025-05-27	1.650	1.660	1.610	1.630	1.464	6,582,539
2025-05-26	1.740	1.740	1.620	1.650	1.482	9,823,666
2025-05-23	1.780	1.780	1.740	1.760	1.581	4,799,867
2025-05-22	1.830	1.830	1.760	1.780	1.599	6,836,022
2025-05-21	1.930	1.950	1.820	1.830	1.644	10,442,040
2025-05-20	1.930	1.960	1.920	1.930	1.734	4,112,650
2025-05-19	1.940	1.950	1.920	1.940	1.743	2,099,288
2025-05-16	1.960	2.000	1.930	1.940	1.743	5,214,763
2025-05-15	2.020	2.020	1.960	1.960	1.761	5,940,702
2025-05-14	2.100	2.100	2.000	2.040	1.833	5,135,181
2025-05-13	2.140	2.160	2.100	2.100	1.887	2,284,390
2025-05-09	2.120	2.160	2.120	2.140	1.923	755,771
2025-05-08	2.140	2.160	2.120	2.140	1.923	2,524,388
2025-05-07	2.140	2.160	2.100	2.140	1.923	2,636,838
2025-05-06	2.200	2.200	2.100	2.140	1.923	2,411,778
2025-05-02	2.220	2.240	2.200	2.200	1.977	2,375,417
2025-04-30	2.320	2.320	2.280	2.320	1.980	2,995,550
2025-04-29	2.300	2.300	2.260	2.300	1.963	1,684,792
2025-04-28	2.280	2.300	2.260	2.300	1.963	1,087,527
2025-04-25	2.240	2.300	2.240	2.280	1.946	1,059,556
2025-04-24	2.240	2.260	2.220	2.240	1.912	573,299
2025-04-23	2.260	2.280	2.240	2.240	1.912	1,106,922
2025-04-22	2.300	2.300	2.220	2.240	1.912	4,079,379

← NewerPage 6 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.