SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.950	0.950	0.940	0.940	0.940	37,800
2024-10-16	0.930	0.950	0.920	0.950	0.950	32,800
2024-10-15	0.950	0.970	0.900	0.940	0.940	223,900
2024-10-11	0.940	0.960	0.920	0.950	0.950	226,806
2024-10-10	0.960	0.960	0.930	0.940	0.940	14,200
2024-10-09	0.960	0.960	0.950	0.960	0.960	154,800
2024-10-08	0.960	0.990	0.960	0.960	0.960	633,200
2024-10-07	0.970	0.970	0.960	0.960	0.960	351,591
2024-10-04	0.940	1.010	0.930	0.960	0.960	1,053,732
2024-10-03	0.950	0.960	0.940	0.940	0.940	281,032
2024-10-02	0.970	0.990	0.950	0.960	0.960	500,900
2024-10-01	1.000	1.020	0.960	0.970	0.970	800,200
2024-09-30	0.970	0.980	0.960	0.980	0.980	306,354
2024-09-27	0.940	0.980	0.940	0.970	0.970	158,800
2024-09-26	1.000	1.000	0.940	0.950	0.950	884,702
2024-09-25	0.980	1.020	0.960	0.970	0.970	1,193,118
2024-09-24	0.970	0.980	0.960	0.960	0.960	591,604
2024-09-23	0.990	1.000	0.950	0.970	0.970	646,605
2024-09-20	1.000	1.020	0.980	0.990	0.990	340,340
2024-09-19	0.980	1.000	0.980	0.990	0.990	454,802
2024-09-18	0.990	1.050	0.970	0.970	0.970	3,576,902
2024-09-17	0.920	0.980	0.890	0.960	0.960	1,054,400
2024-09-16	0.900	0.930	0.890	0.920	0.920	278,600
2024-09-13	0.910	0.920	0.900	0.900	0.900	185,000
2024-09-12	0.880	0.930	0.880	0.900	0.900	335,022
2024-09-11	0.890	0.900	0.870	0.880	0.880	97,600
2024-09-10	0.890	0.900	0.890	0.900	0.900	447,800
2024-09-09	0.870	0.890	0.870	0.880	0.880	232,022
2024-09-06	0.870	0.900	0.870	0.880	0.880	101,900
2024-09-05	0.930	0.950	0.860	0.890	0.890	283,700
2024-09-04	0.910	0.970	0.870	0.930	0.930	121,009
2024-09-03	0.940	0.940	0.880	0.910	0.910	285,102
2024-09-02	0.930	0.990	0.880	0.880	0.880	1,636,302
2024-08-30	0.820	0.900	0.820	0.860	0.860	438,230
2024-08-29	0.810	0.840	0.810	0.820	0.820	227,731
2024-08-28	0.810	0.820	0.790	0.800	0.800	424,500
2024-08-27	0.820	0.820	0.790	0.790	0.790	835,601
2024-08-26	0.860	0.860	0.740	0.770	0.770	450,000
2024-08-23	0.760	0.830	0.730	0.810	0.810	604,002
2024-08-22	0.690	0.750	0.690	0.720	0.720	317,700
2024-08-21	0.670	0.710	0.670	0.700	0.700	191,005
2024-08-20	0.700	0.710	0.660	0.670	0.670	366,301
2024-08-19	0.740	0.740	0.690	0.740	0.740	8,700
2024-08-16	0.740	0.740	0.740	0.740	0.740	100
2024-08-15	0.740	0.740	0.650	0.720	0.720	97,700
2024-08-14	0.690	0.740	0.610	0.730	0.730	62,605
2024-08-13	0.710	0.740	0.700	0.740	0.740	1,300
2024-08-09	0.650	0.740	0.650	0.740	0.740	138,301
2024-08-08	0.700	0.700	0.700	0.700	0.700	100
2024-08-07	0.700	0.700	0.650	0.700	0.700	134,500
2024-08-06	0.680	0.710	0.620	0.630	0.630	19,300
2024-08-05	0.690	0.720	0.690	0.720	0.720	21,200
2024-08-02	0.700	0.730	0.700	0.720	0.720	101,500
2024-08-01	0.720	0.720	0.700	0.720	0.720	84,900
2024-07-31	0.730	0.730	0.710	0.720	0.720	111,700
2024-07-30	0.710	0.730	0.710	0.730	0.730	138,000
2024-07-26	0.710	0.720	0.700	0.720	0.720	94,500
2024-07-25	0.710	0.720	0.700	0.720	0.720	130,600
2024-07-24	0.700	0.750	0.700	0.730	0.730	184,201
2024-07-23	0.730	0.760	0.710	0.720	0.720	331,400

← NewerPage 9 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.