SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.880	0.900	0.850	0.880	0.880	542,300
2025-01-15	0.880	0.900	0.880	0.880	0.880	85,800
2025-01-14	0.910	0.910	0.870	0.870	0.870	125,000
2025-01-13	0.910	0.910	0.870	0.900	0.900	250,600
2025-01-10	0.870	0.890	0.850	0.890	0.890	241,100
2025-01-09	0.880	0.890	0.870	0.870	0.870	154,101
2025-01-08	0.920	0.920	0.870	0.870	0.870	57,100
2025-01-07	0.870	0.900	0.860	0.880	0.880	15,400
2025-01-06	0.890	0.930	0.870	0.870	0.870	374,400
2025-01-03	0.920	0.920	0.820	0.870	0.870	566,700
2025-01-02	0.850	0.900	0.850	0.890	0.890	192,305
2024-12-30	0.800	0.900	0.800	0.860	0.860	58,500
2024-12-27	0.870	0.890	0.870	0.870	0.870	56,800
2024-12-26	0.900	0.920	0.750	0.870	0.870	1,492,700
2024-12-25	0.900	0.910	0.880	0.900	0.900	261,400
2024-12-24	0.900	0.900	0.880	0.900	0.900	62,500
2024-12-23	0.820	0.900	0.820	0.900	0.900	81,401
2024-12-20	0.890	0.890	0.830	0.840	0.840	181,400
2024-12-19	0.870	0.900	0.870	0.870	0.870	205,100
2024-12-18	0.950	0.950	0.870	0.880	0.880	444,000
2024-12-17	0.880	0.900	0.870	0.880	0.880	692,900
2024-12-16	0.930	0.930	0.880	0.880	0.880	433,900
2024-12-13	0.930	0.930	0.870	0.890	0.890	450,600
2024-12-12	0.910	0.910	0.890	0.890	0.890	218,700
2024-12-11	0.870	0.910	0.870	0.870	0.870	566,561
2024-12-09	0.880	0.880	0.870	0.870	0.870	250,000
2024-12-06	0.870	0.900	0.870	0.890	0.890	661,801
2024-12-04	0.860	0.870	0.860	0.870	0.870	77,400
2024-12-03	0.820	0.860	0.820	0.860	0.860	169,300
2024-12-02	0.800	0.840	0.800	0.840	0.840	86,500
2024-11-29	0.800	0.820	0.800	0.820	0.820	152,208
2024-11-28	0.790	0.810	0.790	0.800	0.800	107,398
2024-11-27	0.800	0.800	0.790	0.790	0.790	143,300
2024-11-26	0.810	0.810	0.800	0.800	0.800	180,405
2024-11-25	0.800	0.810	0.780	0.790	0.790	382,066
2024-11-22	0.800	0.800	0.800	0.800	0.800	22,800
2024-11-21	0.810	0.810	0.800	0.800	0.800	17,400
2024-11-20	0.810	0.810	0.790	0.800	0.800	59,700
2024-11-19	0.800	0.820	0.790	0.820	0.820	179,200
2024-11-18	0.790	0.800	0.780	0.790	0.790	88,600
2024-11-15	0.790	0.810	0.770	0.810	0.810	398,400
2024-11-14	0.800	0.840	0.760	0.810	0.810	238,300
2024-11-13	0.790	0.860	0.750	0.840	0.840	15,319
2024-11-12	0.850	0.850	0.800	0.810	0.810	144,300
2024-11-11	0.850	0.890	0.850	0.850	0.850	164,100
2024-11-08	0.860	0.860	0.860	0.860	0.860	8,200
2024-11-07	0.860	0.890	0.860	0.860	0.860	50,900
2024-11-06	0.890	0.890	0.890	0.890	0.890	100
2024-11-05	0.860	0.880	0.840	0.880	0.880	71,601
2024-11-04	0.850	0.880	0.850	0.850	0.850	32,102
2024-11-01	0.860	0.880	0.850	0.850	0.850	137,000
2024-10-31	0.860	0.880	0.860	0.860	0.860	33,000
2024-10-30	0.890	0.890	0.850	0.850	0.850	12,582
2024-10-29	0.850	0.890	0.850	0.860	0.860	27,800
2024-10-28	0.870	0.900	0.850	0.850	0.850	379,000
2024-10-25	0.910	0.910	0.880	0.880	0.880	145,002
2024-10-24	0.900	0.910	0.890	0.890	0.890	117,200
2024-10-22	0.900	0.930	0.890	0.910	0.910	350,000
2024-10-21	0.920	0.950	0.920	0.930	0.930	51,708
2024-10-18	0.920	0.950	0.920	0.920	0.920	76,100

← NewerPage 8 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.