SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.630	1.650	1.600	1.610	1.610	1,184,208
2022-10-31	1.600	1.630	1.590	1.590	1.590	681,701
2022-10-28	1.550	1.660	1.550	1.580	1.580	4,045,530
2022-10-27	1.570	1.570	1.530	1.550	1.550	2,065,600
2022-10-26	1.600	1.600	1.520	1.550	1.550	4,398,380
2022-10-25	1.690	1.690	1.590	1.590	1.590	4,354,700
2022-10-21	1.750	1.750	1.650	1.690	1.690	3,173,900
2022-10-20	1.750	1.750	1.730	1.740	1.740	2,524,764
2022-10-19	1.770	1.800	1.720	1.730	1.730	6,263,711
2022-10-18	1.800	1.850	1.740	1.740	1.740	7,650,101
2022-10-17	1.820	1.870	1.770	1.800	1.800	7,149,100
2022-10-12	1.870	1.900	1.780	1.830	1.830	21,846,160
2022-10-11	1.710	1.970	1.710	1.950	1.950	52,677,848
2022-10-10	1.790	1.800	1.700	1.700	1.700	3,673,353
2022-10-07	1.780	1.810	1.760	1.790	1.790	4,932,010
2022-10-06	1.880	1.970	1.790	1.790	1.790	40,535,152
2022-10-05	1.760	1.780	1.710	1.770	1.770	5,713,410
2022-10-04	1.700	1.880	1.700	1.750	1.750	36,277,551
2022-10-03	1.710	1.740	1.650	1.670	1.670	7,909,901
2022-09-30	1.580	1.950	1.580	1.750	1.750	54,686,102
2022-09-29	1.540	1.650	1.530	1.580	1.580	13,193,610
2022-09-28	1.470	1.570	1.460	1.520	1.520	4,384,670
2022-09-27	1.590	1.590	1.470	1.470	1.470	2,787,606
2022-09-26	1.690	1.690	1.550	1.590	1.590	5,180,746
2022-09-23	1.410	1.730	1.410	1.620	1.620	14,618,570
2022-09-22	1.400	1.430	1.390	1.410	1.410	516,700
2022-09-21	1.420	1.430	1.400	1.410	1.410	293,700
2022-09-20	1.430	1.440	1.390	1.410	1.410	779,700
2022-09-19	1.430	1.470	1.400	1.420	1.420	582,300
2022-09-16	1.430	1.430	1.390	1.400	1.400	535,203
2022-09-15	1.420	1.420	1.400	1.420	1.420	414,910
2022-09-14	1.420	1.420	1.400	1.420	1.420	131,904
2022-09-13	1.440	1.440	1.420	1.440	1.440	293,668
2022-09-12	1.430	1.440	1.400	1.440	1.440	797,010
2022-09-09	1.410	1.420	1.390	1.410	1.410	296,500
2022-09-08	1.430	1.430	1.410	1.410	1.410	266,001
2022-09-07	1.450	1.450	1.410	1.430	1.430	258,600
2022-09-06	1.420	1.440	1.400	1.440	1.440	234,799
2022-09-05	1.420	1.420	1.410	1.420	1.420	259,700
2022-09-02	1.420	1.440	1.410	1.430	1.430	315,720
2022-09-01	1.440	1.460	1.400	1.410	1.410	516,100
2022-08-31	1.410	1.450	1.400	1.440	1.440	558,900
2022-08-30	1.420	1.420	1.400	1.420	1.420	90,226
2022-08-29	1.420	1.420	1.380	1.410	1.410	105,700
2022-08-26	1.420	1.440	1.400	1.410	1.410	202,300
2022-08-25	1.420	1.420	1.390	1.410	1.410	262,710
2022-08-24	1.400	1.430	1.380	1.400	1.400	405,489
2022-08-23	1.420	1.430	1.380	1.410	1.410	147,000
2022-08-22	1.430	1.440	1.400	1.410	1.410	257,600
2022-08-19	1.440	1.450	1.420	1.420	1.420	185,000
2022-08-18	1.460	1.470	1.440	1.440	1.440	328,000
2022-08-17	1.400	1.450	1.400	1.440	1.440	230,330
2022-08-16	1.470	1.480	1.450	1.460	1.460	187,738
2022-08-15	1.450	1.470	1.440	1.470	1.470	699,240
2022-08-11	1.460	1.460	1.430	1.460	1.460	301,920
2022-08-10	1.480	1.480	1.440	1.460	1.460	378,500
2022-08-09	1.460	1.480	1.440	1.460	1.460	438,400
2022-08-08	1.440	1.480	1.410	1.460	1.460	668,602
2022-08-05	1.420	1.430	1.410	1.430	1.430	311,402
2022-08-04	1.420	1.450	1.400	1.420	1.420	558,105

← NewerPage 17 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.