SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.760	0.860	0.760	0.780	0.780	570,305
2024-01-19	0.740	0.810	0.740	0.770	0.770	543,811
2024-01-18	0.750	0.770	0.720	0.740	0.740	404,310
2024-01-17	0.810	0.820	0.780	0.780	0.780	211,500
2024-01-16	0.810	0.840	0.800	0.810	0.810	162,400
2024-01-15	0.820	0.850	0.800	0.810	0.810	215,007
2024-01-12	0.820	0.820	0.790	0.800	0.800	204,301
2024-01-11	0.840	0.850	0.810	0.820	0.820	700,303
2024-01-10	0.830	0.870	0.820	0.840	0.840	1,240,806
2024-01-09	0.780	0.940	0.770	0.820	0.820	11,361,030
2024-01-08	0.690	0.870	0.680	0.780	0.780	13,616,920
2024-01-05	0.650	0.730	0.650	0.670	0.670	1,499,400
2024-01-04	0.660	0.670	0.650	0.660	0.660	198,850
2024-01-03	0.640	0.650	0.630	0.650	0.650	217,400
2024-01-02	0.680	0.680	0.640	0.640	0.640	453,315
2023-12-28	0.640	0.660	0.630	0.650	0.650	200,301
2023-12-27	0.630	0.640	0.610	0.640	0.640	67,100
2023-12-26	0.640	0.660	0.610	0.630	0.630	534,101
2023-12-25	0.610	0.620	0.600	0.620	0.620	56,600
2023-12-22	0.620	0.630	0.610	0.610	0.610	96,100
2023-12-21	0.640	0.640	0.610	0.610	0.610	29,220
2023-12-20	0.640	0.640	0.600	0.610	0.610	142,300
2023-12-19	0.630	0.630	0.610	0.630	0.630	97,000
2023-12-18	0.600	0.620	0.600	0.620	0.620	4,200
2023-12-15	0.630	0.630	0.600	0.610	0.610	101,400
2023-12-14	0.630	0.630	0.610	0.610	0.610	12,301
2023-12-13	0.600	0.620	0.600	0.620	0.620	587,705
2023-12-12	0.640	0.640	0.600	0.600	0.600	33,615
2023-12-08	0.640	0.640	0.600	0.610	0.610	189,305
2023-12-07	0.600	0.670	0.600	0.620	0.620	394,705
2023-12-06	0.610	0.630	0.600	0.600	0.600	159,000
2023-12-04	0.600	0.700	0.580	0.600	0.600	1,123,511
2023-12-01	0.630	0.640	0.600	0.600	0.600	547,900
2023-11-30	0.640	0.640	0.630	0.630	0.630	4,601
2023-11-29	0.620	0.650	0.620	0.620	0.620	66,301
2023-11-28	0.640	0.640	0.630	0.630	0.630	46,300
2023-11-27	0.650	0.650	0.630	0.630	0.630	253,100
2023-11-24	0.650	0.650	0.630	0.640	0.640	81,600
2023-11-23	0.650	0.650	0.620	0.630	0.630	243,810
2023-11-22	0.650	0.650	0.590	0.620	0.620	364,400
2023-11-21	0.660	0.670	0.620	0.630	0.630	45,300
2023-11-20	0.620	0.660	0.620	0.630	0.630	64,700
2023-11-17	0.650	0.650	0.620	0.640	0.640	141,600
2023-11-16	0.640	0.660	0.630	0.630	0.630	34,900
2023-11-15	0.620	0.630	0.620	0.630	0.630	150,400
2023-11-14	0.670	0.670	0.610	0.620	0.620	54,600
2023-11-13	0.670	0.670	0.630	0.630	0.630	55,000
2023-11-10	0.640	0.650	0.640	0.650	0.650	69,700
2023-11-09	0.650	0.650	0.640	0.640	0.640	63,200
2023-11-08	0.680	0.680	0.660	0.660	0.660	14,900
2023-11-07	0.690	0.690	0.660	0.670	0.670	52,205
2023-11-06	0.700	0.710	0.670	0.670	0.670	63,100
2023-11-03	0.680	0.680	0.650	0.670	0.670	113,200
2023-11-02	0.640	0.680	0.640	0.650	0.650	201,120
2023-11-01	0.660	0.660	0.620	0.620	0.620	27,619
2023-10-31	0.660	0.660	0.620	0.640	0.640	28,101
2023-10-30	0.640	0.660	0.630	0.650	0.650	77,601
2023-10-27	0.630	0.640	0.620	0.640	0.640	236,400
2023-10-26	0.660	0.660	0.640	0.640	0.640	188,700
2023-10-25	0.660	0.670	0.640	0.640	0.640	91,400

← NewerPage 12 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.