SC Asset Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	3.000	3.020	2.980	2.980	2.544	4,646,064
2024-10-21	3.020	3.020	2.980	3.000	2.561	2,592,660
2024-10-18	3.080	3.100	2.980	3.020	2.578	9,771,015
2024-10-17	3.160	3.180	3.060	3.060	2.612	20,017,420
2024-10-16	2.960	3.140	2.940	3.140	2.680	59,420,461
2024-10-15	3.000	3.040	2.940	2.940	2.509	9,701,182
2024-10-11	3.040	3.060	3.020	3.020	2.578	6,899,606
2024-10-10	3.060	3.060	3.020	3.040	2.595	4,058,255
2024-10-09	3.080	3.080	3.020	3.040	2.595	4,723,293
2024-10-08	3.060	3.080	3.040	3.060	2.612	5,503,449
2024-10-07	3.000	3.100	3.000	3.080	2.629	20,959,740
2024-10-04	2.920	3.000	2.900	2.960	2.526	12,335,290
2024-10-03	2.980	3.020	2.940	2.940	2.509	18,700,000
2024-10-02	3.100	3.100	2.980	2.980	2.544	23,018,221
2024-10-01	3.060	3.100	3.060	3.080	2.629	3,714,676
2024-09-30	3.020	3.100	3.020	3.080	2.629	10,844,490
2024-09-27	3.120	3.140	3.040	3.060	2.612	18,315,750
2024-09-26	3.160	3.200	3.100	3.140	2.680	24,099,270
2024-09-25	3.100	3.220	3.080	3.160	2.697	37,500,980
2024-09-24	3.040	3.120	3.000	3.100	2.646	11,640,550
2024-09-23	3.080	3.120	2.980	3.040	2.595	21,210,660
2024-09-20	3.120	3.120	3.060	3.080	2.629	18,365,721
2024-09-19	3.100	3.140	3.060	3.140	2.680	16,202,550
2024-09-18	3.140	3.160	3.060	3.100	2.646	15,190,030
2024-09-17	3.100	3.160	3.020	3.100	2.646	23,389,260
2024-09-16	2.900	3.120	2.880	3.100	2.646	34,471,230
2024-09-13	2.880	2.920	2.860	2.880	2.458	12,728,420
2024-09-12	2.840	2.880	2.840	2.860	2.441	6,524,452
2024-09-11	2.880	2.900	2.780	2.840	2.424	18,638,830
2024-09-10	2.980	2.980	2.880	2.900	2.475	13,496,640
2024-09-09	2.960	3.000	2.920	2.980	2.544	16,797,320
2024-09-06	2.800	2.980	2.800	2.960	2.526	43,486,367
2024-09-05	2.680	2.780	2.660	2.760	2.356	24,129,500
2024-09-04	2.600	2.680	2.580	2.660	2.270	9,342,406
2024-09-03	2.540	2.660	2.520	2.640	2.253	12,463,150
2024-09-02	2.520	2.540	2.500	2.540	2.168	9,375,781
2024-08-30	2.640	2.660	2.560	2.560	2.185	38,197,340
2024-08-29	2.640	2.680	2.620	2.620	2.236	8,020,786
2024-08-28	2.700	2.720	2.620	2.680	2.287	11,631,360
2024-08-27	2.660	2.720	2.660	2.720	2.322	11,520,820
2024-08-26	2.800	2.820	2.720	2.780	2.330	29,046,480
2024-08-23	2.580	2.820	2.580	2.780	2.330	49,593,754
2024-08-22	2.540	2.580	2.520	2.580	2.162	14,055,890
2024-08-21	2.540	2.600	2.540	2.560	2.146	19,502,750
2024-08-20	2.520	2.540	2.460	2.540	2.129	21,928,789
2024-08-19	2.520	2.560	2.500	2.500	2.095	33,109,141
2024-08-16	2.600	2.680	2.500	2.500	2.095	137,486,703
2024-08-15	2.420	2.540	2.300	2.460	2.062	52,512,262
2024-08-14	2.340	2.480	2.320	2.380	1.995	14,292,790
2024-08-13	2.360	2.380	2.300	2.320	1.945	4,578,450
2024-08-09	2.400	2.440	2.320	2.340	1.961	3,581,036
2024-08-08	2.380	2.400	2.340	2.380	1.995	2,576,153
2024-08-07	2.360	2.380	2.320	2.360	1.978	1,978,519
2024-08-06	2.380	2.420	2.320	2.320	1.945	4,240,024
2024-08-05	2.460	2.460	2.360	2.380	1.995	7,192,570
2024-08-02	2.520	2.540	2.480	2.480	2.079	3,199,690
2024-08-01	2.600	2.600	2.520	2.520	2.112	7,311,558
2024-07-31	2.640	2.640	2.560	2.600	2.179	5,133,394
2024-07-30	2.640	2.640	2.580	2.620	2.196	1,499,216
2024-07-26	2.540	2.620	2.540	2.620	2.196	1,425,970

← NewerPage 9 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.