SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.830	0.860	0.830	0.850	0.850	17,004
2026-10-19	0.860	0.860	0.840	0.840	0.840	260,801
2026-10-15	0.830	0.870	0.830	0.840	0.840	181,701
2026-10-14	0.830	0.830	0.810	0.830	0.830	50,200
2026-10-12	0.850	0.860	0.840	0.840	0.840	89,100
2026-10-09	0.860	0.870	0.860	0.860	0.860	2,400
2026-10-08	0.870	0.870	0.870	0.870	0.870	300
2026-10-07	0.850	0.870	0.850	0.850	0.850	10,200
2026-10-06	0.890	0.890	0.820	0.850	0.850	69,700
2026-10-05	0.850	0.880	0.850	0.880	0.880	1,000
2026-10-02	0.880	0.890	0.880	0.890	0.890	2,900
2026-10-01	0.920	0.920	0.880	0.880	0.880	401
2026-09-30	0.850	0.850	0.850	0.850	0.850	600
2026-09-29	0.890	0.890	0.880	0.890	0.890	2,400
2026-09-28	0.900	0.900	0.900	0.900	0.900	100
2026-09-25	0.850	0.880	0.850	0.880	0.880	69,801
2026-09-24	0.870	0.880	0.840	0.840	0.840	31,500
2026-09-23	0.880	0.900	0.860	0.880	0.880	11,100
2026-09-22	0.880	0.880	0.830	0.880	0.880	46,500
2026-09-21	0.860	0.890	0.860	0.880	0.880	112,000
2026-09-18	0.900	0.900	0.900	0.900	0.900	100
2026-09-17	0.900	0.920	0.850	0.900	0.900	36,500
2026-09-16	0.910	0.910	0.880	0.900	0.900	2,800
2026-09-15	0.890	0.920	0.880	0.890	0.890	19,300
2026-09-14	0.830	0.910	0.830	0.880	0.880	277,000
2026-09-11	0.780	0.800	0.780	0.800	0.800	22,106
2026-09-10	0.800	0.800	0.780	0.780	0.780	18,500
2026-09-09	0.810	0.850	0.800	0.800	0.800	55,423
2026-09-08	0.830	0.860	0.710	0.800	0.800	308,500
2026-09-07	0.880	0.880	0.830	0.840	0.840	121,400
2026-09-04	0.880	0.890	0.870	0.890	0.890	6,301
2026-09-03	0.880	0.900	0.880	0.900	0.900	20,100
2026-09-02	0.870	0.910	0.800	0.910	0.910	57,901
2026-08-31	0.910	0.910	0.910	0.910	0.910	7,006
2026-08-28	0.870	0.910	0.870	0.910	0.910	52,900
2026-08-27	0.870	0.900	0.870	0.870	0.870	178,100
2026-08-26	0.910	0.910	0.860	0.910	0.910	48,620
2026-08-25	0.880	0.920	0.880	0.910	0.910	144,450
2026-08-24	0.910	0.920	0.910	0.920	0.920	3,160
2026-08-21	0.900	0.910	0.890	0.910	0.910	10,020
2026-08-20	0.900	0.900	0.900	0.900	0.900	4,800
2026-08-19	0.890	0.910	0.890	0.900	0.900	11,102
2026-08-18	0.900	0.910	0.890	0.890	0.890	137,100
2026-08-17	0.920	0.930	0.910	0.920	0.920	26,400
2026-08-14	0.910	0.920	0.910	0.910	0.910	72,500
2026-08-13	0.920	0.920	0.920	0.920	0.920	1,000
2026-08-11	0.910	0.920	0.910	0.920	0.920	4,119
2026-08-10	0.910	0.940	0.910	0.930	0.930	27,400
2026-08-07	0.920	0.930	0.920	0.930	0.930	5,501
2026-08-06	0.900	0.930	0.900	0.930	0.930	2,219
2026-08-05	0.920	0.930	0.880	0.930	0.930	54,141
2026-08-04	0.920	0.960	0.910	0.920	0.920	137,502
2026-08-03	0.930	0.940	0.920	0.930	0.930	23,200
2026-07-31	0.940	0.940	0.940	0.940	0.940	2,800
2026-07-30	0.940	0.940	0.940	0.940	0.940	101
2026-07-27	0.970	0.970	0.960	0.960	0.960	300
2026-07-24	0.920	0.950	0.920	0.950	0.950	2,400
2026-07-23	0.930	0.980	0.920	0.960	0.960	110,709
2026-07-22	0.940	0.950	0.920	0.940	0.940	9,900
2026-07-21	0.920	1.020	0.910	0.950	0.950	260,510

Page 1 of 4 · 238 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.