SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.340	2.340	2.240	2.300	1.963	1,701,140
2025-04-18	2.260	2.320	2.260	2.320	1.980	1,826,503
2025-04-17	2.200	2.260	2.180	2.240	1.912	2,678,557
2025-04-16	2.180	2.200	2.100	2.200	1.878	2,334,170
2025-04-11	2.160	2.180	2.140	2.160	1.844	652,894
2025-04-10	2.220	2.220	2.160	2.160	1.844	3,605,146
2025-04-09	2.180	2.200	2.100	2.140	1.827	2,073,084
2025-04-08	2.280	2.280	2.120	2.180	1.861	4,125,744
2025-04-04	2.360	2.380	2.280	2.340	1.997	4,334,249
2025-04-03	2.380	2.400	2.360	2.360	2.014	2,933,762
2025-04-02	2.400	2.420	2.380	2.400	2.048	652,592
2025-04-01	2.400	2.420	2.380	2.380	2.031	961,976
2025-03-31	2.380	2.440	2.380	2.380	2.031	5,477,783
2025-03-28	2.500	2.500	2.460	2.480	2.117	854,732
2025-03-27	2.520	2.520	2.480	2.480	2.117	1,504,156
2025-03-26	2.500	2.520	2.480	2.500	2.134	1,494,992
2025-03-25	2.500	2.500	2.480	2.480	2.117	1,092,529
2025-03-24	2.500	2.520	2.480	2.500	2.134	2,133,932
2025-03-21	2.560	2.560	2.500	2.500	2.134	2,701,252
2025-03-20	2.520	2.620	2.520	2.560	2.185	8,383,680
2025-03-19	2.520	2.560	2.520	2.540	2.168	2,232,146
2025-03-18	2.580	2.580	2.500	2.520	2.151	1,700,067
2025-03-17	2.520	2.580	2.500	2.580	2.202	1,747,545
2025-03-14	2.500	2.520	2.480	2.520	2.151	576,120
2025-03-13	2.500	2.520	2.480	2.500	2.134	669,261
2025-03-12	2.560	2.560	2.480	2.520	2.151	1,021,483
2025-03-11	2.500	2.560	2.480	2.540	2.168	1,477,796
2025-03-10	2.540	2.540	2.500	2.520	2.151	2,066,700
2025-03-07	2.520	2.540	2.480	2.520	2.151	914,105
2025-03-06	2.560	2.560	2.500	2.500	2.134	1,772,865
2025-03-05	2.500	2.560	2.480	2.540	2.168	1,569,437
2025-03-04	2.480	2.520	2.460	2.500	2.134	1,973,928
2025-03-03	2.520	2.560	2.500	2.500	2.134	2,117,999
2025-02-28	2.520	2.540	2.480	2.540	2.168	2,166,857
2025-02-27	2.580	2.600	2.520	2.540	2.168	2,427,536
2025-02-26	2.580	2.620	2.560	2.600	2.219	6,517,804
2025-02-25	2.600	2.600	2.520	2.560	2.185	1,848,981
2025-02-24	2.580	2.620	2.540	2.620	2.236	2,688,434
2025-02-21	2.600	2.640	2.580	2.620	2.236	1,614,092
2025-02-20	2.600	2.640	2.560	2.600	2.219	3,330,529
2025-02-19	2.580	2.640	2.580	2.620	2.236	6,487,852
2025-02-18	2.560	2.600	2.540	2.540	2.168	1,692,761
2025-02-17	2.520	2.560	2.480	2.540	2.168	1,834,184
2025-02-14	2.560	2.560	2.520	2.520	2.151	942,181
2025-02-13	2.580	2.600	2.560	2.560	2.185	868,708
2025-02-11	2.540	2.600	2.540	2.580	2.202	1,017,596
2025-02-10	2.580	2.580	2.520	2.540	2.168	1,180,444
2025-02-07	2.500	2.600	2.500	2.600	2.219	3,644,266
2025-02-06	2.660	2.680	2.540	2.560	2.185	3,592,744
2025-02-05	2.700	2.740	2.660	2.680	2.287	1,843,363
2025-02-04	2.760	2.760	2.700	2.700	2.305	957,732
2025-02-03	2.620	2.760	2.580	2.760	2.356	5,633,901
2025-01-31	2.780	2.780	2.660	2.680	2.287	1,464,798
2025-01-30	2.760	2.780	2.720	2.780	2.373	2,845,202
2025-01-29	2.680	2.760	2.660	2.740	2.339	2,412,991
2025-01-28	2.660	2.700	2.660	2.680	2.287	1,075,813
2025-01-27	2.680	2.700	2.660	2.660	2.270	1,613,778
2025-01-24	2.620	2.680	2.600	2.680	2.287	2,540,206
2025-01-23	2.680	2.680	2.600	2.620	2.236	2,295,894
2025-01-22	2.580	2.700	2.580	2.660	2.270	5,501,312

← NewerPage 7 of 21 · 1,215 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.