SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.980	0.980	0.950	0.950	0.950	78,200
2026-04-21	0.930	1.000	0.930	0.980	0.980	42,700
2026-04-20	0.980	0.980	0.960	0.980	0.980	6,400
2026-04-17	0.970	0.980	0.960	0.980	0.980	33,800
2026-04-16	1.020	1.020	0.950	0.950	0.950	53,000
2026-04-10	0.950	0.970	0.950	0.950	0.950	30,500
2026-04-09	0.970	0.970	0.930	0.950	0.950	24,000
2026-04-08	0.970	0.980	0.950	0.950	0.950	86,602
2026-04-07	1.040	1.040	0.940	0.970	0.970	40,014
2026-04-03	0.950	0.960	0.950	0.960	0.960	54,101
2026-04-02	0.980	0.980	0.960	0.960	0.960	1,500
2026-04-01	1.040	1.040	0.950	0.980	0.980	124,200
2026-03-31	0.980	0.980	0.930	0.970	0.970	1,300
2026-03-30	0.820	0.950	0.820	0.940	0.940	1,402
2026-03-27	0.960	0.970	0.960	0.970	0.970	300
2026-03-26	0.980	0.980	0.960	0.970	0.970	15,401
2026-03-25	0.930	0.980	0.930	0.980	0.980	6,900
2026-03-24	0.940	0.980	0.930	0.960	0.960	21,400
2026-03-23	0.970	0.970	0.970	0.970	0.970	2,800
2026-03-20	0.960	0.970	0.940	0.970	0.970	122,700
2026-03-19	0.950	0.980	0.930	0.980	0.980	166,700
2026-03-18	0.960	0.990	0.940	0.980	0.980	34,200
2026-03-17	0.960	0.960	0.960	0.960	0.960	10,200
2026-03-16	0.980	0.980	0.950	0.970	0.970	102,800
2026-03-13	0.990	0.990	0.940	0.980	0.980	59,500
2026-03-12	0.950	0.980	0.950	0.980	0.980	35,400
2026-03-11	0.990	0.990	0.970	0.980	0.980	64,800
2026-03-10	0.980	1.000	0.980	1.000	1.000	187,705
2026-03-09	0.990	0.990	0.990	0.990	0.990	7,500
2026-03-06	0.990	1.000	0.990	0.990	0.990	84,100
2026-03-05	0.970	1.050	0.950	0.990	0.990	43,500
2026-03-04	0.980	0.980	0.930	0.970	0.970	165,900
2026-03-02	0.940	0.990	0.940	0.990	0.990	62,400
2026-02-27	1.020	1.040	0.990	1.000	1.000	141,030
2026-02-26	1.010	1.010	0.980	0.990	0.990	64,600
2026-02-25	0.990	1.010	0.980	0.980	0.980	302,608
2026-02-24	0.960	1.000	0.960	0.980	0.980	219,000
2026-02-23	0.970	0.990	0.970	0.970	0.970	93,300
2026-02-20	0.970	0.980	0.950	0.970	0.970	86,600
2026-02-19	0.980	0.980	0.900	0.980	0.980	221,800
2026-02-18	0.940	0.970	0.940	0.970	0.970	84,401
2026-02-17	0.980	0.980	0.930	0.940	0.940	86,300
2026-02-16	1.000	1.000	0.930	0.970	0.970	98,300
2026-02-13	0.950	0.970	0.920	0.970	0.970	1,061,801
2026-02-12	0.950	0.950	0.930	0.950	0.950	41,100
2026-02-11	0.930	0.950	0.910	0.910	0.910	28,110
2026-02-10	0.910	0.920	0.890	0.920	0.920	7,100
2026-02-09	0.890	0.900	0.890	0.900	0.900	26,900
2026-02-06	0.900	0.900	0.890	0.900	0.900	11,200
2026-02-05	0.880	0.920	0.880	0.920	0.920	15,301
2026-02-04	0.910	0.940	0.810	0.880	0.880	81,100
2026-02-03	0.950	0.950	0.900	0.940	0.940	1,300
2026-02-02	0.900	0.950	0.900	0.950	0.950	20,300
2026-01-30	0.960	0.980	0.950	0.970	0.970	2,910
2026-01-29	0.990	0.990	0.920	0.920	0.920	7,510
2026-01-28	0.960	0.970	0.960	0.970	0.970	2,200
2026-01-27	0.970	0.970	0.870	0.970	0.970	20,400
2026-01-26	0.900	0.980	0.900	0.980	0.980	38,300
2026-01-23	0.900	0.900	0.900	0.900	0.900	1,000
2026-01-22	0.840	0.910	0.840	0.900	0.900	80,009

← NewerPage 3 of 21 · 1,212 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.