SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.770	0.820	0.760	0.800	0.800	557,300
2024-04-19	0.780	0.780	0.760	0.770	0.770	625,300
2024-04-18	0.760	0.780	0.750	0.760	0.760	364,100
2024-04-17	0.780	0.780	0.760	0.760	0.760	844,601
2024-04-11	0.770	0.780	0.760	0.770	0.770	470,000
2024-04-10	0.750	0.770	0.740	0.770	0.770	363,900
2024-04-09	0.770	0.810	0.750	0.750	0.750	528,500
2024-04-05	0.810	0.810	0.780	0.780	0.780	165,600
2024-04-04	0.780	0.790	0.770	0.790	0.790	220,300
2024-04-03	0.810	0.820	0.780	0.790	0.790	387,700
2024-04-02	0.810	0.820	0.780	0.810	0.810	231,400
2024-04-01	0.790	0.830	0.780	0.810	0.810	398,900
2024-03-29	0.780	0.800	0.770	0.790	0.790	227,900
2024-03-28	0.810	0.830	0.770	0.800	0.800	974,600
2024-03-27	0.830	0.840	0.790	0.810	0.810	571,801
2024-03-26	0.750	0.830	0.580	0.830	0.830	4,409,034
2024-03-25	0.860	0.860	0.810	0.820	0.820	2,711,999
2024-03-22	0.890	0.900	0.860	0.860	0.860	2,673,504
2024-03-21	0.900	0.930	0.870	0.870	0.870	2,547,753
2024-03-20	0.950	0.950	0.870	0.890	0.890	2,348,020
2024-03-19	0.880	1.030	0.870	0.950	0.950	9,933,201
2024-03-18	0.950	0.950	0.870	0.870	0.870	2,887,600
2024-03-15	0.980	0.990	0.940	0.940	0.940	2,217,005
2024-03-14	1.000	1.030	0.960	0.990	0.990	10,561,160
2024-03-13	0.970	0.990	0.950	0.990	0.990	5,876,220
2024-03-12	1.030	1.070	0.990	0.990	0.990	28,855,910
2024-03-11	0.850	0.990	0.850	0.960	0.960	22,800,930
2024-03-08	0.840	0.870	0.830	0.850	0.850	1,961,606
2024-03-07	0.820	0.850	0.820	0.830	0.830	849,800
2024-03-06	0.820	0.870	0.810	0.820	0.820	3,472,000
2024-03-05	0.780	0.850	0.780	0.820	0.820	4,395,425
2024-03-04	0.800	0.800	0.760	0.770	0.770	1,459,631
2024-03-01	0.820	0.840	0.790	0.790	0.790	1,876,905
2024-02-29	0.840	0.870	0.810	0.820	0.820	4,235,916
2024-02-28	0.830	0.870	0.830	0.830	0.830	4,749,900
2024-02-27	0.920	0.920	0.810	0.830	0.830	8,125,621
2024-02-23	1.040	1.040	0.880	0.920	0.920	9,396,105
2024-02-22	1.080	1.090	0.980	1.000	1.000	9,040,492
2024-02-21	1.140	1.180	1.030	1.070	1.070	19,386,609
2024-02-20	1.130	1.230	1.090	1.110	1.110	48,887,113
2024-02-19	1.080	1.190	1.080	1.100	1.100	30,939,189
2024-02-16	1.080	1.120	1.030	1.030	1.030	14,583,440
2024-02-15	1.010	1.180	1.010	1.060	1.060	50,626,441
2024-02-14	0.970	1.210	0.950	1.000	1.000	119,496,305
2024-02-13	0.790	1.010	0.780	1.010	1.010	41,318,512
2024-02-12	0.780	0.800	0.770	0.770	0.770	36,100
2024-02-09	0.770	0.780	0.760	0.770	0.770	62,100
2024-02-08	0.770	0.800	0.710	0.750	0.750	313,900
2024-02-07	0.770	0.800	0.770	0.770	0.770	98,203
2024-02-06	0.770	0.780	0.770	0.770	0.770	179,800
2024-02-05	0.800	0.800	0.770	0.780	0.780	222,901
2024-02-02	0.780	0.780	0.760	0.770	0.770	147,800
2024-02-01	0.770	0.800	0.770	0.770	0.770	140,800
2024-01-31	0.800	0.810	0.770	0.770	0.770	276,400
2024-01-30	0.800	0.810	0.790	0.790	0.790	144,201
2024-01-29	0.810	0.810	0.780	0.790	0.790	397,000
2024-01-26	0.800	0.870	0.790	0.800	0.800	2,119,600
2024-01-25	0.810	0.820	0.780	0.800	0.800	538,304
2024-01-24	0.780	0.820	0.770	0.820	0.820	562,170
2024-01-23	0.800	0.910	0.780	0.780	0.780	4,280,024

← NewerPage 11 of 21 · 1,212 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.