SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	1.010	1.010	0.960	1.010	1.010	279,400
2025-10-15	1.020	1.140	1.000	1.030	1.030	29,500
2025-10-14	1.020	1.030	1.010	1.020	1.020	36,800
2025-10-10	1.040	1.040	1.020	1.040	1.040	44,305
2025-10-09	1.050	1.060	1.030	1.040	1.040	157,900
2025-10-08	1.130	1.140	1.060	1.060	1.060	261,200
2025-10-07	1.130	1.140	1.010	1.130	1.130	494,101
2025-10-06	0.930	1.160	0.930	1.130	1.130	170,400
2025-10-03	0.980	1.200	0.900	1.020	1.020	631,101
2025-10-02	1.040	1.040	0.920	1.020	1.020	305,600
2025-10-01	1.090	1.090	1.010	1.040	1.040	150,900
2025-09-30	1.150	1.160	1.070	1.090	1.090	235,200
2025-09-29	1.200	1.200	1.140	1.140	1.140	20,200
2025-09-25	1.230	1.230	1.220	1.220	1.220	17,704
2025-09-24	1.230	1.230	1.130	1.230	1.230	20,400
2025-09-23	1.230	1.240	1.220	1.240	1.240	86,200
2025-09-22	1.150	1.240	1.150	1.220	1.220	31,800
2025-09-19	1.130	1.240	1.130	1.230	1.230	109,600
2025-09-18	1.200	1.240	1.200	1.230	1.230	37,900
2025-09-17	1.230	1.250	1.230	1.250	1.250	6,700
2025-09-16	1.230	1.250	1.220	1.230	1.230	132,563
2025-09-15	1.250	1.250	1.230	1.230	1.230	30,700
2025-09-12	1.290	1.290	1.230	1.270	1.270	8,900
2025-09-11	1.300	1.300	1.300	1.300	1.300	2,601
2025-09-10	1.200	1.300	1.180	1.300	1.300	208,250
2025-09-09	1.240	1.260	1.200	1.260	1.260	223,000
2025-09-08	1.270	1.270	1.260	1.260	1.260	40,100
2025-09-05	1.300	1.300	1.250	1.270	1.270	199,500
2025-09-04	1.300	1.300	1.260	1.300	1.300	156,900
2025-09-03	1.290	1.310	1.290	1.300	1.300	64,300
2025-09-02	1.290	1.300	1.290	1.290	1.290	19,200
2025-09-01	1.280	1.360	1.270	1.300	1.300	119,600
2025-08-29	1.270	1.390	1.270	1.280	1.280	118,000
2025-08-28	1.410	1.410	1.250	1.280	1.280	373,500
2025-08-27	1.260	1.360	1.260	1.330	1.330	428,200
2025-08-26	1.210	1.280	1.210	1.280	1.280	43,000
2025-08-25	1.240	1.250	1.230	1.230	1.230	103,900
2025-08-22	1.300	1.300	1.230	1.250	1.250	236,200
2025-08-21	1.260	1.300	1.250	1.300	1.300	52,100
2025-08-20	1.340	1.340	1.230	1.280	1.280	202,700
2025-08-19	1.300	1.360	1.300	1.360	1.360	68,200
2025-08-18	1.380	1.380	1.310	1.310	1.310	81,400
2025-08-15	1.320	1.370	1.320	1.350	1.350	272,200
2025-08-14	1.350	1.350	1.310	1.330	1.330	126,700
2025-08-13	1.380	1.380	1.350	1.350	1.350	15,600
2025-08-08	1.340	1.380	1.330	1.380	1.380	63,600
2025-08-07	1.350	1.380	1.340	1.380	1.380	87,900
2025-08-06	1.330	1.380	1.330	1.360	1.360	217,600
2025-08-05	1.380	1.380	1.330	1.330	1.330	428,500
2025-08-04	1.310	1.360	1.260	1.350	1.350	597,400
2025-08-01	1.270	1.300	1.260	1.300	1.300	297,500
2025-07-31	1.300	1.300	1.240	1.260	1.260	163,400
2025-07-30	1.270	1.280	1.250	1.280	1.280	301,900
2025-07-29	1.260	1.280	1.220	1.270	1.270	266,700
2025-07-25	1.250	1.260	1.240	1.240	1.240	352,100
2025-07-24	1.200	1.250	1.190	1.190	1.190	313,100
2025-07-23	1.250	1.250	1.190	1.190	1.190	448,400
2025-07-22	1.160	1.260	1.160	1.230	1.230	898,200
2025-07-21	1.110	1.260	1.110	1.180	1.180	1,688,200
2025-07-18	1.090	1.110	1.070	1.090	1.090	63,100

← NewerPage 5 of 21 · 1,207 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.