SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.900	0.900	0.840	0.900	0.900	50,200
2026-01-20	0.850	0.900	0.850	0.900	0.900	14,800
2026-01-19	0.910	0.910	0.910	0.910	0.910	11,610
2026-01-16	0.900	0.900	0.890	0.900	0.900	41,700
2026-01-15	0.890	0.890	0.890	0.890	0.890	36,000
2026-01-14	0.810	0.890	0.810	0.890	0.890	1,600
2026-01-13	0.880	0.890	0.800	0.890	0.890	8,100
2026-01-12	0.820	0.890	0.790	0.880	0.880	101,924
2026-01-09	0.880	0.890	0.880	0.890	0.890	13,800
2026-01-08	0.820	0.900	0.820	0.900	0.900	116,201
2026-01-07	0.900	0.900	0.850	0.900	0.900	108,600
2026-01-06	0.900	0.900	0.900	0.900	0.900	100
2026-01-05	0.820	0.900	0.820	0.890	0.890	7,400
2025-12-30	0.880	0.890	0.880	0.890	0.890	3,010
2025-12-29	0.820	0.890	0.820	0.890	0.890	3,100
2025-12-26	0.880	0.910	0.840	0.910	0.910	36,700
2025-12-25	0.870	0.900	0.870	0.900	0.900	6,100
2025-12-24	0.900	0.900	0.810	0.870	0.870	54,100
2025-12-23	0.900	0.900	0.900	0.900	0.900	600
2025-12-22	0.900	0.900	0.830	0.900	0.900	11,300
2025-12-19	0.900	0.900	0.850	0.900	0.900	2,900
2025-12-18	0.910	0.910	0.830	0.850	0.850	20,800
2025-12-17	0.920	0.960	0.840	0.950	0.950	2,810
2025-12-16	0.870	0.960	0.730	0.950	0.950	134,400
2025-12-15	0.910	0.970	0.910	0.970	0.970	101,500
2025-12-12	0.980	0.980	0.980	0.980	0.980	100
2025-12-11	0.920	0.930	0.920	0.920	0.920	140,029
2025-12-08	0.950	0.950	0.950	0.950	0.950	200
2025-12-04	0.930	0.930	0.910	0.920	0.920	69,200
2025-12-03	0.950	0.950	0.950	0.950	0.950	136,900
2025-12-02	0.980	0.980	0.980	0.980	0.980	1,400
2025-12-01	0.910	0.970	0.910	0.960	0.960	69,800
2025-11-28	0.920	0.990	0.920	0.970	0.970	8,300
2025-11-25	0.970	1.050	0.970	1.000	1.000	26,200
2025-11-24	0.910	0.970	0.910	0.970	0.970	14,600
2025-11-21	0.920	1.000	0.900	1.000	1.000	124,200
2025-11-20	0.920	0.990	0.920	0.990	0.990	9,700
2025-11-19	0.900	1.000	0.900	1.000	1.000	80,600
2025-11-18	1.020	1.020	1.020	1.020	1.020	100
2025-11-17	1.100	1.100	1.000	1.020	1.020	26,600
2025-11-14	1.150	1.150	1.060	1.130	1.130	1,200
2025-11-13	1.190	1.190	1.070	1.150	1.150	7,300
2025-11-12	1.240	1.240	1.150	1.170	1.170	10,800
2025-11-11	1.210	1.210	1.000	1.190	1.190	1,069,510
2025-11-10	1.040	1.210	1.000	1.210	1.210	462,321
2025-11-07	0.950	1.020	0.900	1.020	1.020	54,801
2025-11-06	0.900	0.950	0.900	0.900	0.900	1,700
2025-11-05	0.960	0.960	0.900	0.900	0.900	45,600
2025-11-04	0.980	0.980	0.960	0.960	0.960	9,000
2025-11-03	0.980	0.980	0.960	0.980	0.980	8,100
2025-10-31	0.990	0.990	0.980	0.980	0.980	500
2025-10-30	0.960	1.020	0.960	1.020	1.020	9,200
2025-10-29	0.980	0.980	0.980	0.980	0.980	124
2025-10-28	0.970	1.020	0.950	1.020	1.020	69,400
2025-10-27	0.980	1.020	0.960	0.990	0.990	57,610
2025-10-24	1.000	1.000	1.000	1.000	1.000	100
2025-10-22	1.060	1.060	0.980	1.000	1.000	72,500
2025-10-21	0.970	1.020	0.970	1.020	1.020	166,000

← NewerPage 4 of 4 · 238 trading days

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.