SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.660	0.670	0.640	0.640	0.640	91,400
2023-10-24	0.670	0.690	0.640	0.640	0.640	194,018
2023-10-20	0.690	0.690	0.650	0.650	0.650	147,228
2023-10-19	0.680	0.710	0.680	0.680	0.680	75,025
2023-10-18	0.690	0.710	0.680	0.680	0.680	341,509
2023-10-17	0.710	0.730	0.690	0.710	0.710	45,300
2023-10-16	0.730	0.730	0.690	0.690	0.690	451,830
2023-10-12	0.740	0.780	0.730	0.730	0.730	42,300
2023-10-11	0.750	0.750	0.720	0.740	0.740	278,210
2023-10-10	0.760	0.770	0.720	0.720	0.720	344,850
2023-10-09	0.800	0.810	0.730	0.750	0.750	222,200
2023-10-06	0.770	0.800	0.750	0.760	0.760	56,300
2023-10-05	0.760	0.770	0.750	0.760	0.760	65,310
2023-10-04	0.760	0.760	0.740	0.750	0.750	233,100
2023-10-03	0.770	0.790	0.750	0.750	0.750	285,604
2023-10-02	0.800	0.800	0.760	0.770	0.770	251,700
2023-09-29	0.800	0.820	0.780	0.790	0.790	89,298
2023-09-28	0.790	0.810	0.790	0.800	0.800	204,900
2023-09-27	0.810	0.810	0.780	0.790	0.790	191,300
2023-09-26	0.810	0.830	0.790	0.800	0.800	546,008
2023-09-25	0.840	0.850	0.810	0.810	0.810	679,133
2023-09-22	0.830	0.840	0.820	0.830	0.830	362,300
2023-09-21	0.830	0.870	0.820	0.820	0.820	1,245,803
2023-09-20	0.840	0.970	0.820	0.820	0.820	5,190,605
2023-09-19	0.840	0.860	0.840	0.840	0.840	74,320
2023-09-18	0.850	0.860	0.830	0.830	0.830	412,700
2023-09-15	0.850	0.860	0.850	0.850	0.850	146,400
2023-09-14	0.850	0.890	0.840	0.860	0.860	379,900
2023-09-13	0.890	0.920	0.840	0.840	0.840	350,100
2023-09-12	0.900	0.900	0.880	0.890	0.890	321,800
2023-09-11	0.910	0.910	0.880	0.890	0.890	458,200
2023-09-08	0.900	0.920	0.900	0.910	0.910	142,700
2023-09-07	0.920	0.940	0.900	0.900	0.900	223,000
2023-09-06	0.920	0.920	0.880	0.910	0.910	58,000
2023-09-05	0.870	0.920	0.860	0.900	0.900	93,330
2023-09-04	0.930	0.930	0.870	0.880	0.880	195,000
2023-09-01	0.900	0.930	0.890	0.890	0.890	228,200
2023-08-31	0.950	0.950	0.900	0.900	0.900	810,902
2023-08-30	0.930	0.940	0.930	0.930	0.930	78,416
2023-08-29	0.930	0.950	0.930	0.940	0.940	176,150
2023-08-28	0.920	1.000	0.910	0.930	0.930	1,287,066
2023-08-25	0.920	0.920	0.900	0.910	0.910	435,000
2023-08-24	0.870	0.940	0.870	0.910	0.910	625,510
2023-08-23	0.850	0.880	0.840	0.860	0.860	158,810
2023-08-22	0.840	0.870	0.840	0.850	0.850	71,502
2023-08-21	0.840	0.860	0.840	0.840	0.840	22,500
2023-08-18	0.850	0.850	0.830	0.830	0.830	234,405
2023-08-17	0.850	0.870	0.840	0.850	0.850	91,601
2023-08-16	0.850	0.890	0.850	0.850	0.850	133,100
2023-08-15	0.890	0.900	0.860	0.860	0.860	47,610
2023-08-11	0.880	0.880	0.860	0.870	0.870	64,800
2023-08-10	0.900	0.900	0.880	0.880	0.880	50,800
2023-08-09	0.890	0.890	0.850	0.870	0.870	100,236
2023-08-08	0.900	0.900	0.860	0.880	0.880	425,201
2023-08-07	0.910	0.920	0.890	0.890	0.890	103,700
2023-08-04	0.890	0.910	0.890	0.890	0.890	47,400
2023-08-03	0.880	0.900	0.880	0.890	0.890	37,301
2023-08-02	0.920	0.940	0.880	0.880	0.880	350,800
2023-07-31	0.900	0.920	0.900	0.910	0.910	55,100
2023-07-27	0.870	0.920	0.870	0.890	0.890	94,504

← NewerPage 13 of 21 · 1,213 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.