SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.020	2.060	1.940	1.950	1.607	13,239,900
2024-01-25	2.060	2.060	1.970	2.020	1.664	15,788,380
2024-01-24	2.020	2.080	1.910	2.080	1.714	30,257,650
2024-01-23	2.260	2.320	1.960	2.000	1.648	55,509,566
2024-01-22	2.080	2.260	2.080	2.160	1.780	47,192,840
2024-01-19	1.990	2.020	1.950	2.020	1.664	17,948,670
2024-01-18	2.080	2.100	1.930	1.940	1.598	24,541,500
2024-01-17	2.080	2.200	2.000	2.020	1.664	42,192,910
2024-01-16	2.060	2.120	2.000	2.000	1.648	22,608,920
2024-01-15	1.930	2.180	1.930	2.040	1.681	76,224,469
2024-01-12	1.820	2.020	1.800	1.920	1.582	103,633,508
2024-01-11	1.770	1.820	1.670	1.790	1.475	33,787,398
2024-01-10	1.970	2.040	1.780	1.810	1.491	40,706,801
2024-01-09	2.220	2.320	1.980	1.990	1.640	30,003,721
2024-01-08	2.120	2.240	2.060	2.220	1.829	26,455,000
2024-01-05	2.420	2.420	2.080	2.140	1.763	41,059,180
2024-01-04	2.260	2.380	2.140	2.380	1.961	80,128,711
2024-01-03	1.770	2.320	1.770	2.320	1.912	189,387,297
2024-01-02	1.740	1.830	1.700	1.780	1.467	24,222,529
2023-12-28	1.910	1.950	1.740	1.750	1.442	71,800,156
2023-12-27	1.640	1.850	1.570	1.850	1.524	103,704,492
2023-12-26	1.770	1.880	1.600	1.620	1.335	130,649,602
2023-12-25	1.290	1.670	1.290	1.670	1.376	150,115,906
2023-12-22	1.330	1.330	1.270	1.280	1.055	6,884,500
2023-12-21	1.240	1.340	1.210	1.300	1.071	27,587,740
2023-12-20	1.250	1.300	1.220	1.240	1.022	9,253,552
2023-12-19	1.150	1.360	1.140	1.240	1.022	65,626,359
2023-12-18	1.070	1.180	1.020	1.170	0.964	10,139,600
2023-12-15	1.080	1.100	1.060	1.060	0.873	602,800
2023-12-14	1.060	1.100	1.060	1.070	0.882	437,900
2023-12-13	1.070	1.070	1.030	1.050	0.865	1,159,000
2023-12-12	1.080	1.120	1.060	1.060	0.873	1,509,603
2023-12-08	1.110	1.120	1.090	1.100	0.906	1,491,200
2023-12-07	1.090	1.120	1.070	1.110	0.915	3,399,600
2023-12-06	1.040	1.110	1.030	1.100	0.906	3,200,200
2023-12-04	1.050	1.050	1.020	1.020	0.840	1,558,157
2023-12-01	1.050	1.070	1.040	1.050	0.865	919,400
2023-11-30	1.110	1.130	1.040	1.050	0.865	2,711,900
2023-11-29	1.160	1.170	1.110	1.110	0.915	994,900
2023-11-28	1.140	1.160	1.130	1.150	0.948	1,547,287
2023-11-27	1.150	1.170	1.130	1.140	0.939	2,807,800
2023-11-24	1.230	1.250	1.140	1.140	0.939	6,361,700
2023-11-23	1.260	1.270	1.220	1.230	1.013	4,425,800
2023-11-22	1.220	1.280	1.210	1.260	1.038	16,007,000
2023-11-21	1.210	1.220	1.190	1.220	1.005	5,157,793
2023-11-20	1.260	1.300	1.220	1.220	1.005	26,431,721
2023-11-17	1.160	1.250	1.160	1.220	1.005	32,982,590
2023-11-16	1.130	1.180	1.100	1.150	0.948	10,862,910
2023-11-15	1.030	1.160	1.030	1.150	0.948	25,812,730
2023-11-14	1.060	1.080	0.990	1.000	0.824	3,428,810
2023-11-13	1.120	1.140	1.060	1.060	0.873	2,734,254
2023-11-10	1.190	1.200	1.110	1.110	0.915	5,622,047
2023-11-09	1.280	1.280	1.210	1.210	0.997	7,488,564
2023-11-08	1.310	1.350	1.270	1.270	1.046	11,559,900
2023-11-07	1.330	1.330	1.290	1.310	1.079	6,715,500
2023-11-06	1.390	1.400	1.320	1.330	1.096	18,139,520
2023-11-03	1.320	1.430	1.310	1.360	1.121	35,752,113
2023-11-02	1.370	1.420	1.280	1.300	1.071	37,065,020
2023-11-01	1.600	1.660	1.320	1.370	1.129	255,889,203

← NewerPage 12 of 12 · 719 trading days

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.