SCL_S.C.L. MOTOR PART historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.390 | 1.420 | 1.360 | 1.380 | 1.162 | 1,339,022 |
| 2024-04-25 | 1.320 | 1.520 | 1.320 | 1.390 | 1.170 | 6,548,341 |
| 2024-04-24 | 1.350 | 1.360 | 1.300 | 1.330 | 1.120 | 462,900 |
| 2024-04-23 | 1.340 | 1.370 | 1.330 | 1.350 | 1.136 | 429,900 |
| 2024-04-22 | 1.320 | 1.360 | 1.300 | 1.330 | 1.120 | 941,600 |
| 2024-04-19 | 1.340 | 1.340 | 1.240 | 1.270 | 1.069 | 2,812,400 |
| 2024-04-18 | 1.400 | 1.400 | 1.340 | 1.340 | 1.128 | 227,900 |
| 2024-04-17 | 1.400 | 1.400 | 1.350 | 1.360 | 1.145 | 486,200 |
| 2024-04-11 | 1.430 | 1.430 | 1.380 | 1.410 | 1.187 | 808,600 |
| 2024-04-10 | 1.440 | 1.450 | 1.410 | 1.420 | 1.195 | 449,201 |
| 2024-04-09 | 1.420 | 1.450 | 1.390 | 1.430 | 1.204 | 729,267 |
| 2024-04-05 | 1.420 | 1.460 | 1.390 | 1.420 | 1.195 | 761,765 |
| 2024-04-04 | 1.500 | 1.510 | 1.350 | 1.400 | 1.178 | 2,959,629 |
| 2024-04-03 | 1.660 | 1.660 | 1.510 | 1.510 | 1.271 | 4,019,242 |
| 2024-04-02 | 1.720 | 1.720 | 1.660 | 1.660 | 1.397 | 960,165 |
| 2024-04-01 | 1.730 | 1.750 | 1.700 | 1.700 | 1.431 | 551,701 |
| 2024-03-29 | 1.770 | 1.800 | 1.720 | 1.730 | 1.456 | 1,320,100 |
| 2024-03-28 | 1.710 | 1.850 | 1.710 | 1.760 | 1.482 | 5,698,364 |
| 2024-03-27 | 1.700 | 1.710 | 1.680 | 1.690 | 1.423 | 543,601 |
| 2024-03-26 | 1.660 | 1.720 | 1.660 | 1.700 | 1.431 | 675,300 |
| 2024-03-25 | 1.710 | 1.710 | 1.670 | 1.680 | 1.414 | 539,499 |
| 2024-03-22 | 1.750 | 1.750 | 1.680 | 1.680 | 1.414 | 664,202 |
| 2024-03-21 | 1.700 | 1.740 | 1.680 | 1.730 | 1.456 | 1,783,301 |
| 2024-03-20 | 1.720 | 1.730 | 1.660 | 1.670 | 1.406 | 1,381,431 |
| 2024-03-19 | 1.800 | 1.800 | 1.710 | 1.710 | 1.439 | 1,443,698 |
| 2024-03-18 | 1.780 | 1.840 | 1.760 | 1.780 | 1.498 | 4,218,101 |
| 2024-03-15 | 1.790 | 1.790 | 1.750 | 1.760 | 1.482 | 1,285,700 |
| 2024-03-14 | 1.820 | 1.830 | 1.780 | 1.780 | 1.498 | 1,670,611 |
| 2024-03-13 | 1.890 | 1.890 | 1.780 | 1.790 | 1.507 | 5,488,249 |
| 2024-03-12 | 1.810 | 1.960 | 1.800 | 1.890 | 1.557 | 17,399,721 |
| 2024-03-11 | 1.780 | 1.900 | 1.780 | 1.800 | 1.483 | 10,142,630 |
| 2024-03-08 | 1.770 | 1.800 | 1.760 | 1.770 | 1.458 | 2,428,006 |
| 2024-03-07 | 1.810 | 1.820 | 1.750 | 1.760 | 1.450 | 3,072,421 |
| 2024-03-06 | 1.730 | 1.850 | 1.700 | 1.810 | 1.491 | 9,297,326 |
| 2024-03-05 | 1.700 | 1.730 | 1.670 | 1.720 | 1.417 | 2,859,800 |
| 2024-03-04 | 1.680 | 1.740 | 1.650 | 1.700 | 1.401 | 4,659,125 |
| 2024-03-01 | 1.600 | 1.750 | 1.600 | 1.650 | 1.360 | 6,434,450 |
| 2024-02-29 | 1.900 | 1.910 | 1.630 | 1.670 | 1.376 | 15,300,590 |
| 2024-02-28 | 1.970 | 1.980 | 1.940 | 1.940 | 1.598 | 3,141,315 |
| 2024-02-27 | 1.980 | 2.000 | 1.920 | 1.950 | 1.607 | 5,906,200 |
| 2024-02-23 | 2.000 | 2.020 | 1.970 | 1.970 | 1.623 | 4,857,802 |
| 2024-02-22 | 1.980 | 2.040 | 1.960 | 2.000 | 1.648 | 9,041,251 |
| 2024-02-21 | 1.930 | 2.020 | 1.900 | 1.980 | 1.631 | 9,584,535 |
| 2024-02-20 | 2.060 | 2.060 | 1.900 | 1.920 | 1.582 | 8,077,311 |
| 2024-02-19 | 1.990 | 2.080 | 1.970 | 2.040 | 1.681 | 6,380,581 |
| 2024-02-16 | 2.060 | 2.080 | 1.970 | 1.980 | 1.631 | 12,737,360 |
| 2024-02-15 | 2.120 | 2.160 | 2.020 | 2.060 | 1.697 | 15,444,980 |
| 2024-02-14 | 2.260 | 2.300 | 2.080 | 2.120 | 1.747 | 29,492,061 |
| 2024-02-13 | 2.280 | 2.340 | 2.220 | 2.320 | 1.912 | 36,912,859 |
| 2024-02-12 | 2.180 | 2.320 | 2.160 | 2.280 | 1.879 | 60,313,980 |
| 2024-02-09 | 2.180 | 2.300 | 2.120 | 2.160 | 1.780 | 61,925,230 |
| 2024-02-08 | 2.100 | 2.200 | 2.060 | 2.160 | 1.780 | 26,933,900 |
| 2024-02-07 | 2.180 | 2.240 | 2.060 | 2.120 | 1.747 | 38,337,461 |
| 2024-02-06 | 1.900 | 2.400 | 1.900 | 2.180 | 1.796 | 148,930,703 |
| 2024-02-05 | 1.870 | 1.930 | 1.850 | 1.880 | 1.549 | 8,032,735 |
| 2024-02-02 | 1.930 | 1.950 | 1.860 | 1.860 | 1.533 | 11,259,390 |
| 2024-02-01 | 1.810 | 1.970 | 1.780 | 1.930 | 1.590 | 29,119,600 |
| 2024-01-31 | 1.960 | 1.970 | 1.790 | 1.800 | 1.483 | 13,844,550 |
| 2024-01-30 | 2.020 | 2.020 | 1.950 | 1.950 | 1.607 | 9,162,116 |
| 2024-01-29 | 2.000 | 2.040 | 1.970 | 2.000 | 1.648 | 15,190,980 |
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.