SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.730	0.760	0.710	0.720	0.720	331,400
2024-07-19	0.740	0.740	0.720	0.730	0.730	68,701
2024-07-18	0.740	0.740	0.710	0.740	0.740	30,701
2024-07-17	0.750	0.760	0.720	0.730	0.730	276,800
2024-07-16	0.760	0.760	0.720	0.720	0.720	284,101
2024-07-15	0.720	0.770	0.720	0.750	0.750	50,800
2024-07-12	0.750	0.770	0.720	0.730	0.730	27,301
2024-07-11	0.770	0.770	0.720	0.750	0.750	62,500
2024-07-10	0.710	0.760	0.710	0.730	0.730	290,300
2024-07-09	0.740	0.750	0.710	0.720	0.720	234,100
2024-07-08	0.750	0.750	0.720	0.720	0.720	84,300
2024-07-05	0.720	0.760	0.720	0.750	0.750	197,200
2024-07-04	0.780	0.780	0.700	0.740	0.740	508,100
2024-07-03	0.770	0.790	0.760	0.780	0.780	262,300
2024-07-02	0.790	0.800	0.760	0.790	0.790	304,800
2024-07-01	0.780	0.810	0.770	0.790	0.790	230,300
2024-06-28	0.760	0.810	0.760	0.780	0.780	203,100
2024-06-27	0.740	0.830	0.740	0.780	0.780	321,900
2024-06-26	0.760	0.800	0.740	0.750	0.750	58,000
2024-06-25	0.740	0.800	0.740	0.780	0.780	328,100
2024-06-24	0.770	0.780	0.740	0.740	0.740	166,400
2024-06-21	0.750	0.760	0.740	0.760	0.760	550,100
2024-06-20	0.760	0.790	0.750	0.750	0.750	144,123
2024-06-19	0.720	0.760	0.720	0.760	0.760	112,500
2024-06-18	0.760	0.770	0.730	0.770	0.770	139,130
2024-06-17	0.710	0.750	0.710	0.750	0.750	131,100
2024-06-14	0.750	0.750	0.710	0.750	0.750	135,900
2024-06-13	0.750	0.750	0.710	0.710	0.710	264,105
2024-06-12	0.750	0.760	0.720	0.720	0.720	121,600
2024-06-11	0.700	0.750	0.700	0.750	0.750	197,800
2024-06-10	0.690	0.760	0.690	0.700	0.700	98,500
2024-06-07	0.690	0.730	0.690	0.720	0.720	78,300
2024-06-06	0.760	0.760	0.690	0.690	0.690	654,101
2024-06-05	0.780	0.780	0.730	0.770	0.770	956,600
2024-06-04	0.790	0.790	0.780	0.780	0.780	163,600
2024-05-31	0.780	0.800	0.780	0.790	0.790	11,400
2024-05-30	0.800	0.800	0.780	0.780	0.780	322,402
2024-05-29	0.820	0.820	0.790	0.790	0.790	64,100
2024-05-28	0.790	0.790	0.790	0.790	0.790	75,600
2024-05-27	0.790	0.810	0.780	0.790	0.790	271,500
2024-05-24	0.760	0.790	0.760	0.780	0.780	233,400
2024-05-23	0.770	0.800	0.760	0.760	0.760	884,700
2024-05-21	0.790	0.790	0.770	0.780	0.780	452,100
2024-05-20	0.800	0.800	0.780	0.780	0.780	349,800
2024-05-17	0.800	0.810	0.790	0.800	0.800	318,000
2024-05-16	0.810	0.820	0.800	0.800	0.800	567,248
2024-05-15	0.810	0.820	0.810	0.820	0.820	415,501
2024-05-14	0.820	0.850	0.820	0.820	0.820	845,850
2024-05-13	0.840	0.850	0.820	0.820	0.820	213,700
2024-05-10	0.820	0.860	0.800	0.840	0.840	342,200
2024-05-09	0.850	0.870	0.810	0.840	0.840	845,601
2024-05-08	0.840	0.860	0.810	0.840	0.840	218,401
2024-05-07	0.800	0.870	0.800	0.840	0.840	236,200
2024-05-03	0.840	0.840	0.780	0.800	0.800	349,600
2024-05-02	0.850	0.850	0.800	0.820	0.820	182,200
2024-04-30	0.820	0.890	0.790	0.830	0.830	823,721
2024-04-29	0.810	0.810	0.790	0.800	0.800	27,400
2024-04-26	0.790	0.820	0.790	0.810	0.810	208,601
2024-04-25	0.820	0.820	0.790	0.800	0.800	142,200
2024-04-24	0.780	0.820	0.780	0.820	0.820	339,401

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-06	0.0200 THB
2019-03-08	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.