SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.240	1.240	1.200	1.240	1.240	113,600
2023-04-26	1.270	1.270	1.220	1.240	1.240	296,403
2023-04-25	1.300	1.300	1.240	1.260	1.260	95,410
2023-04-24	1.310	1.340	1.180	1.270	1.270	85,400
2023-04-21	1.300	1.320	1.280	1.300	1.300	88,600
2023-04-20	1.300	1.320	1.290	1.320	1.320	151,000
2023-04-19	1.310	1.320	1.300	1.310	1.310	178,900
2023-04-18	1.340	1.340	1.320	1.340	1.340	35,000
2023-04-17	1.350	1.350	1.310	1.340	1.340	96,800
2023-04-12	1.320	1.340	1.320	1.340	1.340	290,800
2023-04-11	1.340	1.350	1.320	1.330	1.330	159,000
2023-04-10	1.320	1.340	1.320	1.340	1.340	121,600
2023-04-07	1.340	1.340	1.310	1.330	1.330	125,100
2023-04-05	1.340	1.340	1.310	1.330	1.330	86,400
2023-04-04	1.340	1.340	1.320	1.340	1.340	71,401
2023-04-03	1.320	1.340	1.300	1.340	1.340	121,600
2023-03-31	1.340	1.340	1.320	1.340	1.340	254,305
2023-03-30	1.340	1.340	1.310	1.340	1.340	127,305
2023-03-29	1.340	1.340	1.320	1.340	1.340	190,450
2023-03-28	1.340	1.340	1.310	1.340	1.340	105,101
2023-03-27	1.300	1.350	1.300	1.340	1.340	243,500
2023-03-24	1.300	1.340	1.300	1.330	1.330	597,530
2023-03-23	1.280	1.320	1.270	1.290	1.290	158,800
2023-03-22	1.270	1.320	1.260	1.280	1.280	326,105
2023-03-21	1.300	1.310	1.270	1.280	1.280	137,400
2023-03-20	1.270	1.300	1.250	1.270	1.270	314,701
2023-03-17	1.250	1.280	1.240	1.270	1.270	208,610
2023-03-16	1.250	1.250	1.230	1.240	1.240	83,800
2023-03-15	1.220	1.270	1.220	1.270	1.270	205,409
2023-03-14	1.260	1.290	1.180	1.230	1.230	427,221
2023-03-13	1.290	1.290	1.250	1.270	1.270	66,600
2023-03-10	1.290	1.300	1.280	1.300	1.300	116,200
2023-03-09	1.280	1.310	1.280	1.300	1.300	252,860
2023-03-08	1.330	1.330	1.320	1.320	1.320	3,300
2023-03-07	1.280	1.330	1.280	1.320	1.320	103,700
2023-03-03	1.270	1.320	1.250	1.280	1.280	250,800
2023-03-02	1.320	1.320	1.270	1.280	1.280	356,400
2023-03-01	1.310	1.330	1.300	1.310	1.310	163,900
2023-02-28	1.320	1.320	1.280	1.300	1.300	702,400
2023-02-27	1.310	1.310	1.290	1.300	1.300	215,000
2023-02-24	1.340	1.340	1.300	1.300	1.300	277,504
2023-02-23	1.330	1.330	1.320	1.330	1.330	109,200
2023-02-22	1.310	1.340	1.300	1.310	1.310	1,110,800
2023-02-21	1.340	1.360	1.300	1.310	1.310	982,700
2023-02-20	1.340	1.370	1.340	1.340	1.340	457,300
2023-02-17	1.380	1.380	1.300	1.340	1.340	596,400
2023-02-16	1.360	1.400	1.350	1.380	1.380	149,230
2023-02-15	1.350	1.410	1.340	1.340	1.340	710,606
2023-02-14	1.480	1.480	1.320	1.370	1.370	1,472,430
2023-02-13	1.450	1.490	1.440	1.460	1.460	460,500
2023-02-10	1.470	1.470	1.440	1.440	1.440	189,200
2023-02-09	1.460	1.470	1.430	1.460	1.460	480,000
2023-02-08	1.470	1.490	1.430	1.460	1.460	991,500
2023-02-07	1.480	1.480	1.450	1.470	1.470	133,300
2023-02-06	1.490	1.490	1.460	1.460	1.460	577,300
2023-02-03	1.490	1.510	1.480	1.480	1.480	1,379,201
2023-02-02	1.500	1.500	1.480	1.490	1.490	866,801
2023-02-01	1.460	1.490	1.450	1.460	1.460	611,310
2023-01-31	1.490	1.500	1.460	1.470	1.470	2,086,400
2023-01-30	1.530	1.540	1.480	1.500	1.500	1,785,615

← NewerPage 15 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.