SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	1.550	1.590	1.530	1.530	1.530	3,480,400
2023-01-26	1.530	1.580	1.530	1.560	1.560	5,765,228
2023-01-25	1.550	1.550	1.520	1.530	1.530	1,501,071
2023-01-24	1.550	1.570	1.520	1.530	1.530	3,235,002
2023-01-23	1.510	1.590	1.480	1.550	1.550	19,143,230
2023-01-20	1.470	1.530	1.450	1.490	1.490	4,931,596
2023-01-19	1.500	1.500	1.460	1.480	1.480	1,159,500
2023-01-18	1.510	1.510	1.470	1.490	1.490	3,439,200
2023-01-17	1.470	1.520	1.450	1.520	1.520	13,263,220
2023-01-16	1.420	1.470	1.420	1.450	1.450	6,582,099
2023-01-13	1.400	1.420	1.370	1.380	1.380	1,128,900
2023-01-12	1.450	1.450	1.380	1.400	1.400	1,893,000
2023-01-11	1.420	1.470	1.410	1.420	1.420	5,303,000
2023-01-10	1.320	1.450	1.320	1.410	1.410	3,905,800
2023-01-09	1.300	1.320	1.300	1.320	1.320	220,800
2023-01-06	1.310	1.320	1.300	1.300	1.300	337,800
2023-01-05	1.310	1.330	1.300	1.310	1.310	509,400
2023-01-04	1.360	1.360	1.300	1.300	1.300	669,004
2023-01-03	1.350	1.370	1.330	1.340	1.340	681,200
2022-12-30	1.360	1.380	1.350	1.350	1.350	788,300
2022-12-29	1.360	1.370	1.350	1.360	1.360	316,800
2022-12-28	1.350	1.360	1.340	1.360	1.360	437,100
2022-12-27	1.390	1.390	1.330	1.360	1.360	2,490,106
2022-12-26	1.400	1.410	1.370	1.370	1.370	707,400
2022-12-23	1.420	1.500	1.370	1.380	1.380	6,311,810
2022-12-22	1.380	1.460	1.360	1.440	1.440	9,412,830
2022-12-21	1.380	1.380	1.330	1.370	1.370	1,631,101
2022-12-20	1.400	1.490	1.380	1.390	1.390	9,517,569
2022-12-19	1.260	1.570	1.250	1.380	1.380	12,127,020
2022-12-16	1.290	1.320	1.220	1.260	1.260	920,701
2022-12-15	1.340	1.340	1.290	1.290	1.290	415,600
2022-12-14	1.320	1.340	1.310	1.330	1.330	65,401
2022-12-13	1.310	1.330	1.310	1.320	1.320	299,600
2022-12-09	1.300	1.320	1.300	1.310	1.310	163,300
2022-12-08	1.300	1.320	1.300	1.300	1.300	243,714
2022-12-07	1.370	1.380	1.290	1.300	1.300	1,731,890
2022-12-06	1.420	1.420	1.380	1.380	1.380	911,925
2022-12-02	1.410	1.420	1.400	1.420	1.420	254,800
2022-12-01	1.400	1.410	1.400	1.410	1.410	646,900
2022-11-30	1.410	1.420	1.390	1.400	1.400	190,700
2022-11-29	1.410	1.430	1.400	1.410	1.410	252,800
2022-11-28	1.420	1.440	1.400	1.410	1.410	376,500
2022-11-25	1.430	1.450	1.410	1.420	1.420	150,500
2022-11-24	1.410	1.450	1.410	1.430	1.430	368,700
2022-11-23	1.410	1.430	1.400	1.410	1.410	414,400
2022-11-22	1.440	1.470	1.420	1.430	1.430	193,000
2022-11-21	1.430	1.490	1.400	1.440	1.440	356,206
2022-11-18	1.420	1.450	1.420	1.430	1.430	44,500
2022-11-17	1.460	1.460	1.400	1.440	1.440	512,400
2022-11-16	1.470	1.480	1.450	1.460	1.460	350,800
2022-11-15	1.470	1.500	1.450	1.470	1.470	460,600
2022-11-14	1.510	1.520	1.480	1.480	1.480	1,040,900
2022-11-11	1.530	1.570	1.530	1.550	1.550	539,900
2022-11-10	1.580	1.580	1.530	1.530	1.530	490,401
2022-11-09	1.600	1.600	1.550	1.580	1.580	1,133,700
2022-11-08	1.590	1.610	1.590	1.590	1.590	345,800
2022-11-07	1.620	1.620	1.590	1.590	1.590	454,100
2022-11-04	1.600	1.640	1.600	1.610	1.610	397,601
2022-11-03	1.600	1.620	1.600	1.600	1.600	201,000
2022-11-02	1.620	1.630	1.600	1.600	1.600	577,600

← NewerPage 16 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.