SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.890	0.930	0.890	0.920	0.920	14,110
2026-07-17	0.920	0.920	0.900	0.920	0.920	20,300
2026-07-16	0.900	0.920	0.900	0.910	0.910	59,900
2026-07-15	0.900	0.910	0.900	0.910	0.910	61,000
2026-07-14	0.910	0.910	0.900	0.910	0.910	3,229
2026-07-13	0.900	0.910	0.900	0.910	0.910	63,100
2026-07-10	0.930	0.930	0.930	0.930	0.930	200
2026-07-09	0.910	0.930	0.880	0.930	0.930	44,600
2026-07-08	0.920	0.930	0.920	0.920	0.920	50,400
2026-07-07	0.910	0.930	0.910	0.930	0.930	17,400
2026-07-06	0.910	0.930	0.900	0.910	0.910	249,406
2026-07-03	0.930	0.930	0.900	0.930	0.930	170,500
2026-07-02	0.930	0.940	0.910	0.910	0.910	46,312
2026-07-01	0.940	0.940	0.910	0.910	0.910	300
2026-06-30	0.950	0.960	0.920	0.940	0.940	143,801
2026-06-29	0.960	0.970	0.960	0.960	0.960	401
2026-06-26	0.920	0.970	0.920	0.950	0.950	106,300
2026-06-25	0.930	0.960	0.930	0.960	0.960	95,400
2026-06-24	0.930	0.940	0.930	0.940	0.940	7,500
2026-06-23	0.940	0.950	0.930	0.940	0.940	6,610
2026-06-22	0.920	0.950	0.920	0.950	0.950	78,100
2026-06-19	0.950	0.950	0.950	0.950	0.950	40,100
2026-06-18	0.950	0.950	0.950	0.950	0.950	100
2026-06-17	0.950	0.960	0.940	0.950	0.950	103,600
2026-06-16	0.960	0.960	0.940	0.960	0.960	113,001
2026-06-15	0.950	0.960	0.940	0.960	0.960	34,501
2026-06-12	0.950	0.960	0.950	0.960	0.960	30,000
2026-06-11	0.950	0.960	0.950	0.960	0.960	37,500
2026-06-10	0.950	0.970	0.930	0.970	0.970	100,200
2026-06-09	0.920	0.960	0.920	0.960	0.960	10,100
2026-06-08	0.950	0.960	0.930	0.960	0.960	180,300
2026-06-05	0.970	0.970	0.950	0.960	0.960	35,700
2026-06-04	0.960	0.970	0.940	0.970	0.970	103,800
2026-06-02	0.940	0.970	0.940	0.970	0.970	72,501
2026-05-29	0.970	0.970	0.950	0.970	0.970	60,900
2026-05-28	0.960	0.990	0.960	0.960	0.960	100,216
2026-05-27	0.980	0.990	0.960	0.960	0.960	68,200
2026-05-26	0.950	0.970	0.950	0.970	0.970	57,302
2026-05-25	0.960	0.980	0.950	0.980	0.980	31,301
2026-05-22	0.970	0.980	0.960	0.970	0.970	65,300
2026-05-21	0.970	0.980	0.950	0.970	0.970	56,301
2026-05-20	0.980	1.000	0.960	0.970	0.970	14,900
2026-05-19	0.970	0.980	0.950	0.980	0.980	214,600
2026-05-18	0.940	0.970	0.930	0.970	0.970	139,100
2026-05-15	0.990	0.990	0.960	0.970	0.970	108,900
2026-05-14	0.970	0.970	0.960	0.970	0.970	10,500
2026-05-13	0.950	0.990	0.950	0.970	0.970	28,700
2026-05-12	0.940	0.990	0.940	0.950	0.950	36,500
2026-05-11	0.960	0.990	0.960	0.960	0.960	128,900
2026-05-08	0.960	0.960	0.950	0.960	0.960	42,100
2026-05-07	0.940	0.960	0.940	0.960	0.960	9,600
2026-05-06	0.880	0.960	0.870	0.960	0.960	96,600
2026-05-05	0.960	0.970	0.940	0.940	0.940	61,500
2026-04-30	0.960	0.970	0.960	0.970	0.970	16,400
2026-04-29	0.960	0.970	0.960	0.970	0.970	3,400
2026-04-28	1.030	1.030	0.970	0.970	0.970	46,100
2026-04-27	0.940	0.960	0.940	0.960	0.960	914
2026-04-24	0.970	0.970	0.930	0.970	0.970	35,400
2026-04-23	0.950	0.980	0.940	0.960	0.960	49,101
2026-04-22	0.980	0.980	0.950	0.950	0.950	78,200

← NewerPage 2 of 4 · 238 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.