SCL_S.C.L. MOTOR PART historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.510 | 1.540 | 1.510 | 1.530 | 1.288 | 1,047,800 |
| 2024-07-25 | 1.520 | 1.550 | 1.490 | 1.500 | 1.263 | 1,040,900 |
| 2024-07-24 | 1.450 | 1.530 | 1.450 | 1.510 | 1.271 | 1,121,900 |
| 2024-07-23 | 1.500 | 1.520 | 1.430 | 1.460 | 1.229 | 1,716,305 |
| 2024-07-19 | 1.550 | 1.550 | 1.500 | 1.510 | 1.271 | 752,905 |
| 2024-07-18 | 1.550 | 1.550 | 1.510 | 1.530 | 1.288 | 1,570,405 |
| 2024-07-17 | 1.530 | 1.590 | 1.530 | 1.550 | 1.305 | 2,693,615 |
| 2024-07-16 | 1.660 | 1.660 | 1.520 | 1.520 | 1.280 | 7,869,586 |
| 2024-07-15 | 1.690 | 1.710 | 1.650 | 1.650 | 1.389 | 5,334,400 |
| 2024-07-12 | 1.830 | 1.870 | 1.720 | 1.720 | 1.448 | 12,656,840 |
| 2024-07-11 | 1.650 | 1.810 | 1.650 | 1.800 | 1.515 | 22,149,760 |
| 2024-07-10 | 1.620 | 1.660 | 1.610 | 1.630 | 1.372 | 4,004,200 |
| 2024-07-09 | 1.690 | 1.690 | 1.590 | 1.610 | 1.355 | 6,649,906 |
| 2024-07-08 | 1.560 | 1.710 | 1.550 | 1.670 | 1.406 | 8,835,761 |
| 2024-07-05 | 1.500 | 1.580 | 1.470 | 1.550 | 1.305 | 2,549,402 |
| 2024-07-04 | 1.530 | 1.550 | 1.480 | 1.500 | 1.263 | 1,092,335 |
| 2024-07-03 | 1.490 | 1.530 | 1.480 | 1.520 | 1.280 | 799,805 |
| 2024-07-02 | 1.580 | 1.580 | 1.460 | 1.490 | 1.254 | 2,135,144 |
| 2024-07-01 | 1.570 | 1.590 | 1.550 | 1.570 | 1.322 | 1,203,001 |
| 2024-06-28 | 1.650 | 1.650 | 1.540 | 1.560 | 1.313 | 3,129,502 |
| 2024-06-27 | 1.680 | 1.720 | 1.630 | 1.640 | 1.381 | 6,761,600 |
| 2024-06-26 | 1.620 | 1.730 | 1.620 | 1.680 | 1.414 | 5,821,476 |
| 2024-06-25 | 1.650 | 1.660 | 1.590 | 1.620 | 1.364 | 2,099,800 |
| 2024-06-24 | 1.620 | 1.650 | 1.590 | 1.640 | 1.381 | 3,043,104 |
| 2024-06-21 | 1.540 | 1.640 | 1.530 | 1.620 | 1.364 | 6,569,301 |
| 2024-06-20 | 1.550 | 1.600 | 1.480 | 1.550 | 1.305 | 4,419,900 |
| 2024-06-19 | 1.690 | 1.700 | 1.420 | 1.540 | 1.296 | 10,046,500 |
| 2024-06-18 | 1.720 | 1.770 | 1.680 | 1.690 | 1.423 | 6,583,100 |
| 2024-06-17 | 1.690 | 1.750 | 1.660 | 1.700 | 1.431 | 3,622,120 |
| 2024-06-14 | 1.780 | 1.780 | 1.680 | 1.690 | 1.423 | 8,100,453 |
| 2024-06-13 | 1.850 | 1.880 | 1.760 | 1.780 | 1.498 | 7,349,145 |
| 2024-06-12 | 1.820 | 1.860 | 1.810 | 1.840 | 1.549 | 6,886,800 |
| 2024-06-11 | 1.840 | 1.930 | 1.820 | 1.830 | 1.540 | 19,202,801 |
| 2024-06-10 | 1.810 | 1.930 | 1.770 | 1.840 | 1.549 | 23,298,990 |
| 2024-06-07 | 1.640 | 1.810 | 1.620 | 1.810 | 1.524 | 11,534,040 |
| 2024-06-06 | 1.690 | 1.710 | 1.630 | 1.640 | 1.381 | 3,309,007 |
| 2024-06-05 | 1.730 | 1.730 | 1.670 | 1.680 | 1.414 | 2,927,310 |
| 2024-06-04 | 1.810 | 1.840 | 1.690 | 1.690 | 1.423 | 6,818,390 |
| 2024-05-31 | 1.860 | 1.870 | 1.800 | 1.800 | 1.515 | 4,923,901 |
| 2024-05-30 | 1.890 | 1.940 | 1.830 | 1.850 | 1.557 | 23,570,471 |
| 2024-05-29 | 1.810 | 1.910 | 1.810 | 1.900 | 1.599 | 18,613,900 |
| 2024-05-28 | 1.810 | 1.880 | 1.790 | 1.810 | 1.524 | 19,521,230 |
| 2024-05-27 | 1.800 | 1.860 | 1.770 | 1.790 | 1.507 | 11,600,300 |
| 2024-05-24 | 1.630 | 1.840 | 1.630 | 1.810 | 1.524 | 23,115,850 |
| 2024-05-23 | 1.720 | 1.740 | 1.610 | 1.650 | 1.389 | 6,518,037 |
| 2024-05-21 | 1.810 | 1.840 | 1.700 | 1.730 | 1.456 | 9,231,041 |
| 2024-05-20 | 1.910 | 1.940 | 1.770 | 1.800 | 1.515 | 18,326,859 |
| 2024-05-17 | 1.860 | 1.960 | 1.850 | 1.930 | 1.625 | 38,123,992 |
| 2024-05-16 | 1.850 | 1.920 | 1.800 | 1.850 | 1.557 | 22,421,160 |
| 2024-05-15 | 1.770 | 1.880 | 1.720 | 1.880 | 1.583 | 22,184,230 |
| 2024-05-14 | 1.920 | 2.040 | 1.730 | 1.770 | 1.490 | 63,258,301 |
| 2024-05-13 | 1.730 | 1.900 | 1.710 | 1.870 | 1.574 | 47,612,422 |
| 2024-05-10 | 1.750 | 1.790 | 1.640 | 1.730 | 1.456 | 29,187,789 |
| 2024-05-09 | 1.610 | 1.930 | 1.580 | 1.690 | 1.423 | 104,904,703 |
| 2024-05-08 | 1.380 | 1.730 | 1.380 | 1.600 | 1.347 | 43,518,578 |
| 2024-05-07 | 1.390 | 1.410 | 1.360 | 1.370 | 1.153 | 685,500 |
| 2024-05-03 | 1.380 | 1.400 | 1.360 | 1.370 | 1.153 | 256,817 |
| 2024-05-02 | 1.420 | 1.420 | 1.350 | 1.360 | 1.145 | 894,701 |
| 2024-04-30 | 1.430 | 1.450 | 1.400 | 1.410 | 1.187 | 1,503,804 |
| 2024-04-29 | 1.400 | 1.510 | 1.380 | 1.420 | 1.195 | 5,130,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0460 THB |
| 2026-03-09 | 0.0920 THB |
| 2025-03-12 | 0.0800 THB |
| 2024-03-13 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.