SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.840	1.040	0.820	1.020	1.020	1,157,935
2025-04-11	0.860	0.860	0.820	0.820	0.820	135,300
2025-04-10	0.800	0.850	0.800	0.820	0.820	908,400
2025-04-09	0.800	0.850	0.690	0.780	0.780	575,800
2025-04-08	0.700	0.800	0.700	0.800	0.800	375,700
2025-04-04	0.820	0.830	0.770	0.770	0.770	297,804
2025-04-03	0.740	0.840	0.740	0.820	0.820	220,200
2025-04-02	0.770	0.770	0.700	0.760	0.760	35,000
2025-04-01	0.740	0.790	0.730	0.770	0.770	31,100
2025-03-31	0.780	0.790	0.740	0.750	0.750	141,202
2025-03-28	0.740	0.780	0.690	0.780	0.780	23,600
2025-03-27	0.780	0.800	0.780	0.780	0.780	1,600
2025-03-26	0.680	0.780	0.680	0.780	0.780	486,900
2025-03-25	0.780	0.780	0.720	0.780	0.780	60,300
2025-03-24	0.740	0.800	0.720	0.720	0.720	108,700
2025-03-21	0.690	0.750	0.690	0.720	0.720	168,501
2025-03-20	0.700	0.710	0.680	0.710	0.710	199,600
2025-03-19	0.740	0.750	0.690	0.720	0.720	205,300
2025-03-18	0.740	0.740	0.690	0.700	0.700	22,400
2025-03-17	0.680	0.750	0.670	0.720	0.720	60,400
2025-03-14	0.680	0.740	0.670	0.680	0.680	131,800
2025-03-13	0.720	0.740	0.690	0.700	0.700	234,300
2025-03-12	0.770	0.770	0.710	0.720	0.720	131,600
2025-03-11	0.760	0.800	0.720	0.780	0.780	170,700
2025-03-10	0.820	0.820	0.760	0.810	0.810	7,740
2025-03-07	0.840	0.840	0.700	0.830	0.830	294,425
2025-03-06	0.740	0.760	0.730	0.760	0.760	151,200
2025-03-05	0.730	0.760	0.730	0.760	0.760	100,223
2025-03-04	0.760	0.760	0.730	0.760	0.760	107,600
2025-03-03	0.730	0.740	0.720	0.740	0.740	184,200
2025-02-28	0.750	0.760	0.730	0.740	0.740	256,000
2025-02-27	0.750	0.750	0.710	0.720	0.720	525,900
2025-02-26	0.770	0.830	0.750	0.760	0.760	550,715
2025-02-25	0.790	0.820	0.760	0.780	0.780	393,400
2025-02-24	0.840	0.840	0.790	0.820	0.820	196,400
2025-02-21	0.800	0.850	0.780	0.810	0.810	318,159
2025-02-20	0.850	0.850	0.800	0.820	0.820	202,300
2025-02-19	0.780	0.840	0.780	0.830	0.830	116,000
2025-02-18	0.830	0.830	0.800	0.810	0.810	67,901
2025-02-17	0.800	0.840	0.790	0.830	0.830	200,400
2025-02-14	0.800	0.850	0.790	0.840	0.840	87,100
2025-02-13	0.790	0.840	0.780	0.800	0.800	110,400
2025-02-11	0.780	0.790	0.770	0.790	0.790	60,800
2025-02-10	0.790	0.800	0.780	0.790	0.790	37,100
2025-02-07	0.810	0.820	0.790	0.790	0.790	60,319
2025-02-06	0.810	0.810	0.810	0.810	0.810	263,600
2025-02-05	0.820	0.840	0.820	0.820	0.820	122,300
2025-02-04	0.820	0.830	0.810	0.810	0.810	434,919
2025-02-03	0.840	0.840	0.810	0.840	0.840	384,600
2025-01-31	0.830	0.840	0.820	0.840	0.840	120,700
2025-01-30	0.830	0.830	0.830	0.830	0.830	94,500
2025-01-29	0.810	0.840	0.810	0.830	0.830	682,021
2025-01-28	0.840	0.850	0.830	0.840	0.840	198,400
2025-01-27	0.840	0.870	0.840	0.870	0.870	135,000
2025-01-24	0.850	0.860	0.820	0.860	0.860	205,500
2025-01-23	0.890	0.890	0.850	0.850	0.850	568,600
2025-01-22	0.850	0.860	0.850	0.860	0.860	132,500
2025-01-21	0.850	0.890	0.850	0.860	0.860	70,600
2025-01-20	0.860	0.870	0.850	0.850	0.850	96,600
2025-01-17	0.880	0.880	0.840	0.880	0.880	526,100

← NewerPage 7 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.