SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.670	1.690	1.670	1.680	1.634	207,700
2026-07-16	1.670	1.690	1.670	1.670	1.624	157,101
2026-07-15	1.670	1.690	1.670	1.680	1.634	316,300
2026-07-14	1.650	1.690	1.650	1.670	1.624	201,300
2026-07-13	1.660	1.680	1.650	1.670	1.624	394,803
2026-07-10	1.600	1.650	1.600	1.650	1.605	502,300
2026-07-09	1.580	1.600	1.570	1.590	1.546	237,420
2026-07-08	1.580	1.600	1.570	1.570	1.527	361,900
2026-07-07	1.550	1.580	1.550	1.570	1.527	54,000
2026-07-06	1.540	1.580	1.540	1.550	1.507	709,511
2026-07-03	1.540	1.560	1.540	1.540	1.498	252,501
2026-07-02	1.540	1.560	1.530	1.540	1.498	364,700
2026-07-01	1.580	1.580	1.530	1.530	1.488	321,600
2026-06-30	1.500	1.600	1.490	1.580	1.537	916,526
2026-06-29	1.460	1.520	1.450	1.500	1.459	450,800
2026-06-26	1.450	1.470	1.440	1.460	1.420	365,238
2026-06-25	1.440	1.450	1.430	1.430	1.391	279,503
2026-06-24	1.440	1.460	1.430	1.440	1.400	98,300
2026-06-23	1.450	1.450	1.430	1.430	1.391	156,400
2026-06-22	1.440	1.460	1.430	1.450	1.410	118,000
2026-06-19	1.450	1.450	1.430	1.450	1.410	202,900
2026-06-18	1.460	1.470	1.440	1.450	1.410	198,201
2026-06-17	1.490	1.500	1.450	1.460	1.420	226,300
2026-06-16	1.500	1.510	1.480	1.510	1.468	73,400
2026-06-15	1.490	1.510	1.480	1.500	1.459	104,802
2026-06-12	1.510	1.520	1.500	1.510	1.468	85,345
2026-06-11	1.510	1.510	1.470	1.510	1.468	24,800
2026-06-10	1.510	1.510	1.500	1.510	1.468	2,700
2026-06-09	1.500	1.520	1.500	1.510	1.468	98,600
2026-06-08	1.530	1.530	1.500	1.510	1.468	199,400
2026-06-05	1.500	1.540	1.480	1.540	1.498	939,101
2026-06-04	1.490	1.520	1.490	1.510	1.468	596,002
2026-06-02	1.460	1.500	1.460	1.480	1.439	986,500
2026-05-29	1.390	1.470	1.380	1.460	1.420	1,435,700
2026-05-28	1.420	1.420	1.380	1.390	1.352	802,600
2026-05-27	1.430	1.430	1.410	1.410	1.371	490,606
2026-05-26	1.440	1.440	1.420	1.420	1.381	595,206
2026-05-25	1.450	1.450	1.430	1.440	1.400	321,712
2026-05-22	1.420	1.450	1.400	1.450	1.410	918,901
2026-05-21	1.410	1.440	1.410	1.420	1.381	499,700
2026-05-20	1.360	1.400	1.360	1.400	1.361	469,200
2026-05-19	1.340	1.380	1.340	1.360	1.323	315,100
2026-05-18	1.320	1.340	1.320	1.340	1.303	207,900
2026-05-15	1.360	1.360	1.320	1.330	1.293	483,600
2026-05-14	1.250	1.380	1.250	1.360	1.323	1,730,503
2026-05-13	1.240	1.270	1.220	1.220	1.186	142,900
2026-05-12	1.230	1.240	1.230	1.240	1.206	47,900
2026-05-11	1.230	1.240	1.230	1.230	1.196	54,800
2026-05-08	1.240	1.250	1.230	1.240	1.206	45,800
2026-05-07	1.220	1.260	1.220	1.240	1.206	377,300
2026-05-06	1.210	1.220	1.210	1.220	1.186	67,100
2026-05-05	1.230	1.230	1.210	1.220	1.186	44,400
2026-04-30	1.220	1.230	1.210	1.230	1.196	74,200
2026-04-29	1.220	1.220	1.210	1.220	1.186	88,002
2026-04-28	1.200	1.220	1.200	1.220	1.186	13,000
2026-04-27	1.220	1.230	1.190	1.220	1.186	400,201
2026-04-24	1.210	1.230	1.210	1.230	1.196	88,700
2026-04-23	1.210	1.230	1.210	1.220	1.186	48,900
2026-04-22	1.200	1.230	1.200	1.230	1.196	102,251
2026-04-21	1.220	1.230	1.200	1.220	1.186	64,600

← NewerPage 2 of 3 · 121 trading daysOlder →

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.