SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	1.070	1.110	1.020	1.080	1.080	517,800
2025-07-16	1.030	1.050	1.000	1.050	1.050	816,600
2025-07-15	1.010	1.020	0.990	1.010	1.010	352,400
2025-07-14	0.930	1.000	0.930	0.990	0.990	231,000
2025-07-11	0.990	0.990	0.930	0.960	0.960	39,900
2025-07-09	1.000	1.000	0.960	0.980	0.980	162,800
2025-07-08	0.950	1.000	0.940	0.960	0.960	69,700
2025-07-07	0.990	0.990	0.930	0.970	0.970	28,700
2025-07-04	0.960	1.000	0.920	0.940	0.940	432,100
2025-07-03	0.930	0.930	0.920	0.930	0.930	6,300
2025-07-02	0.950	0.960	0.930	0.930	0.930	222,900
2025-07-01	0.930	0.930	0.920	0.920	0.920	115,000
2025-06-30	0.900	0.950	0.900	0.950	0.950	123,100
2025-06-27	0.960	0.970	0.890	0.900	0.900	96,100
2025-06-26	0.950	0.950	0.890	0.950	0.950	599,500
2025-06-25	0.940	0.970	0.930	0.960	0.960	139,300
2025-06-24	0.930	0.960	0.910	0.950	0.950	487,500
2025-06-23	0.940	0.940	0.890	0.910	0.910	30,900
2025-06-20	0.920	0.920	0.900	0.920	0.920	96,400
2025-06-19	0.920	0.920	0.880	0.910	0.910	400,600
2025-06-18	0.990	1.000	0.900	0.900	0.900	329,000
2025-06-17	1.000	1.000	0.940	0.940	0.940	55,800
2025-06-16	0.890	1.000	0.880	1.000	1.000	890,200
2025-06-13	0.910	0.910	0.860	0.910	0.910	58,200
2025-06-12	0.900	0.910	0.880	0.890	0.890	709,800
2025-06-11	0.900	0.910	0.880	0.880	0.880	174,200
2025-06-10	0.880	0.900	0.860	0.900	0.900	397,600
2025-06-09	0.850	0.900	0.850	0.870	0.870	174,900
2025-06-06	0.880	0.880	0.830	0.830	0.830	146,600
2025-06-05	0.880	0.880	0.860	0.880	0.880	10,800
2025-06-04	0.800	0.880	0.800	0.880	0.880	36,600
2025-05-30	0.820	0.880	0.820	0.840	0.840	303,000
2025-05-29	0.910	0.910	0.900	0.900	0.900	2,100
2025-05-28	0.890	0.920	0.890	0.900	0.900	57,200
2025-05-27	0.910	0.920	0.900	0.920	0.920	180,200
2025-05-26	0.900	0.910	0.900	0.910	0.910	60,400
2025-05-23	0.910	0.920	0.890	0.910	0.910	302,800
2025-05-22	0.930	0.930	0.800	0.900	0.900	327,400
2025-05-21	0.890	0.930	0.890	0.920	0.920	558,600
2025-05-20	0.900	0.940	0.900	0.900	0.900	146,700
2025-05-19	0.950	0.950	0.900	0.940	0.940	66,500
2025-05-16	0.940	0.970	0.910	0.910	0.910	1,800
2025-05-15	0.950	0.960	0.920	0.940	0.940	119,800
2025-05-14	0.940	0.950	0.920	0.950	0.950	175,200
2025-05-13	0.960	0.970	0.920	0.960	0.960	66,100
2025-05-09	0.910	0.960	0.900	0.920	0.920	433,900
2025-05-08	0.970	0.970	0.900	0.960	0.960	89,500
2025-05-07	0.930	0.970	0.930	0.970	0.970	190,400
2025-05-06	0.950	0.950	0.940	0.950	0.950	445,700
2025-05-02	0.920	0.960	0.900	0.950	0.950	282,700
2025-04-30	0.920	0.950	0.840	0.920	0.920	507,942
2025-04-29	0.930	0.960	0.910	0.960	0.960	228,300
2025-04-28	0.960	0.960	0.900	0.900	0.900	548,701
2025-04-25	0.900	0.960	0.900	0.910	0.910	162,800
2025-04-24	0.960	0.960	0.870	0.960	0.960	84,800
2025-04-23	0.970	0.970	0.900	0.970	0.970	1,410
2025-04-22	0.990	0.990	0.900	0.950	0.950	115,500
2025-04-21	0.890	0.990	0.880	0.890	0.890	322,800
2025-04-18	1.020	1.020	0.820	0.890	0.890	1,151,501
2025-04-17	1.020	1.020	0.930	1.010	1.010	814,500

← NewerPage 6 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.