SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.520	2.580	2.520	2.540	2.168	2,327,290
2025-01-20	2.560	2.560	2.520	2.520	2.151	1,537,115
2025-01-17	2.520	2.560	2.480	2.500	2.134	2,287,820
2025-01-16	2.520	2.540	2.520	2.520	2.151	1,070,560
2025-01-15	2.520	2.540	2.480	2.520	2.151	3,251,358
2025-01-14	2.560	2.580	2.520	2.520	2.151	1,993,805
2025-01-13	2.540	2.560	2.520	2.540	2.168	2,527,253
2025-01-10	2.560	2.560	2.520	2.520	2.151	2,256,339
2025-01-09	2.640	2.640	2.560	2.560	2.185	2,918,288
2025-01-08	2.600	2.640	2.580	2.620	2.236	1,781,861
2025-01-07	2.600	2.640	2.600	2.600	2.219	1,503,944
2025-01-06	2.620	2.620	2.580	2.620	2.236	892,620
2025-01-03	2.580	2.620	2.560	2.620	2.236	1,865,431
2025-01-02	2.600	2.600	2.560	2.600	2.219	5,560,533
2024-12-30	2.700	2.700	2.560	2.560	2.185	10,764,740
2024-12-27	2.760	2.760	2.660	2.680	2.287	5,011,764
2024-12-26	2.760	2.760	2.720	2.760	2.356	2,641,523
2024-12-25	2.740	2.780	2.740	2.780	2.373	2,827,978
2024-12-24	2.780	2.780	2.720	2.760	2.356	604,925
2024-12-23	2.700	2.780	2.700	2.780	2.373	1,662,771
2024-12-20	2.720	2.740	2.660	2.680	2.287	1,998,046
2024-12-19	2.720	2.740	2.700	2.720	2.322	1,333,114
2024-12-18	2.840	2.840	2.740	2.740	2.339	2,809,949
2024-12-17	2.860	2.860	2.820	2.840	2.424	2,155,553
2024-12-16	2.840	2.860	2.820	2.840	2.424	1,441,212
2024-12-13	2.840	2.860	2.820	2.820	2.407	1,569,134
2024-12-12	2.840	2.840	2.820	2.820	2.407	639,258
2024-12-11	2.900	2.900	2.820	2.840	2.424	5,166,601
2024-12-09	2.900	2.920	2.880	2.920	2.492	2,055,427
2024-12-06	2.920	2.940	2.880	2.900	2.475	1,774,307
2024-12-04	2.940	2.940	2.900	2.900	2.475	1,427,334
2024-12-03	2.900	2.960	2.880	2.920	2.492	6,716,005
2024-12-02	2.880	2.920	2.860	2.880	2.458	1,730,299
2024-11-29	2.860	2.900	2.860	2.880	2.458	2,982,949
2024-11-28	2.940	2.940	2.880	2.900	2.475	1,375,656
2024-11-27	2.920	2.940	2.900	2.940	2.509	1,537,560
2024-11-26	2.920	2.960	2.900	2.960	2.526	3,029,089
2024-11-25	2.900	2.940	2.900	2.940	2.509	3,343,296
2024-11-22	2.840	2.940	2.840	2.900	2.475	2,719,292
2024-11-21	2.840	2.860	2.820	2.840	2.424	1,942,208
2024-11-20	2.820	2.860	2.820	2.840	2.424	1,848,808
2024-11-19	2.820	2.880	2.800	2.840	2.424	5,799,694
2024-11-18	2.820	2.840	2.780	2.820	2.407	4,211,168
2024-11-15	2.900	2.920	2.840	2.880	2.458	3,561,993
2024-11-14	2.900	2.920	2.880	2.900	2.475	1,896,977
2024-11-13	2.900	2.940	2.900	2.920	2.492	2,000,938
2024-11-12	2.940	2.960	2.920	2.920	2.492	3,861,281
2024-11-11	2.960	2.960	2.940	2.940	2.509	1,687,692
2024-11-08	2.980	2.980	2.940	2.940	2.509	7,809,590
2024-11-07	2.980	3.000	2.940	2.980	2.544	3,064,787
2024-11-06	3.000	3.020	2.960	2.980	2.544	6,665,734
2024-11-05	2.980	3.020	2.980	3.000	2.561	1,175,155
2024-11-04	3.000	3.000	2.960	2.980	2.544	2,325,819
2024-11-01	3.020	3.040	2.960	3.000	2.561	7,585,317
2024-10-31	2.960	3.020	2.960	3.020	2.578	4,661,270
2024-10-30	2.980	3.000	2.940	2.960	2.526	2,714,359
2024-10-29	2.980	3.000	2.960	2.960	2.526	2,083,989
2024-10-28	2.980	3.000	2.940	2.960	2.526	5,424,349
2024-10-25	2.980	3.000	2.940	3.000	2.561	3,895,060
2024-10-24	2.980	3.020	2.960	2.980	2.544	3,904,899

← NewerPage 8 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.