SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.220	1.230	1.200	1.200	1.167	90,300
2026-04-17	1.210	1.240	1.200	1.210	1.177	208,800
2026-04-16	1.200	1.230	1.200	1.210	1.177	49,087
2026-04-10	1.210	1.240	1.200	1.200	1.167	606,300
2026-04-09	1.180	1.220	1.180	1.200	1.167	347,701
2026-04-08	1.190	1.200	1.170	1.180	1.148	248,101
2026-04-07	1.180	1.190	1.170	1.180	1.148	100,700
2026-04-03	1.170	1.250	1.170	1.180	1.148	546,500
2026-04-02	1.160	1.170	1.160	1.170	1.138	60,403
2026-04-01	1.180	1.190	1.170	1.180	1.148	22,200
2026-03-31	1.170	1.180	1.150	1.180	1.148	149,300
2026-03-30	1.160	1.180	1.160	1.180	1.148	10,401
2026-03-27	1.160	1.170	1.130	1.170	1.138	6,900
2026-03-26	1.170	1.170	1.150	1.150	1.118	33,400
2026-03-25	1.120	1.200	1.120	1.170	1.138	53,801
2026-03-24	1.130	1.160	1.120	1.140	1.109	97,710
2026-03-23	1.170	1.170	1.130	1.130	1.099	78,602
2026-03-20	1.150	1.180	1.150	1.170	1.138	36,800
2026-03-19	1.190	1.190	1.140	1.160	1.128	716,303
2026-03-18	1.200	1.200	1.180	1.190	1.157	54,800
2026-03-17	1.200	1.200	1.190	1.200	1.167	94,402
2026-03-16	1.190	1.220	1.190	1.200	1.167	34,301
2026-03-13	1.190	1.210	1.190	1.190	1.157	174,910
2026-03-12	1.230	1.230	1.210	1.210	1.177	55,200
2026-03-11	1.220	1.240	1.210	1.240	1.206	277,500
2026-03-10	1.220	1.240	1.210	1.230	1.196	202,100
2026-03-09	1.210	1.250	1.170	1.220	1.186	734,306
2026-03-06	1.350	1.350	1.320	1.320	1.194	1,948,830
2026-03-05	1.340	1.340	1.310	1.340	1.212	578,100
2026-03-04	1.340	1.340	1.300	1.320	1.194	315,210
2026-03-02	1.350	1.360	1.310	1.350	1.221	1,142,644
2026-02-27	1.370	1.380	1.340	1.350	1.221	273,200
2026-02-26	1.360	1.370	1.340	1.370	1.239	651,602
2026-02-25	1.340	1.370	1.340	1.350	1.221	1,689,024
2026-02-24	1.330	1.350	1.300	1.330	1.203	2,049,600
2026-02-23	1.340	1.400	1.340	1.380	1.249	2,782,599
2026-02-20	1.400	1.400	1.340	1.340	1.212	1,722,749
2026-02-19	1.340	1.400	1.340	1.390	1.258	2,163,100
2026-02-18	1.300	1.340	1.290	1.330	1.203	843,201
2026-02-17	1.320	1.320	1.290	1.300	1.176	812,100
2026-02-16	1.300	1.330	1.300	1.320	1.194	129,100
2026-02-13	1.300	1.320	1.280	1.300	1.176	372,603
2026-02-12	1.280	1.310	1.270	1.290	1.167	231,600
2026-02-11	1.280	1.290	1.270	1.280	1.158	95,700
2026-02-10	1.290	1.300	1.270	1.270	1.149	130,939
2026-02-09	1.270	1.290	1.270	1.280	1.158	69,600
2026-02-06	1.270	1.280	1.270	1.270	1.149	29,600
2026-02-05	1.260	1.280	1.250	1.270	1.149	54,300
2026-02-04	1.260	1.270	1.250	1.270	1.149	74,801
2026-02-03	1.280	1.280	1.270	1.270	1.149	26,101
2026-02-02	1.270	1.270	1.260	1.270	1.149	195,121
2026-01-30	1.280	1.290	1.270	1.280	1.158	46,110
2026-01-29	1.310	1.310	1.270	1.280	1.158	36,699
2026-01-28	1.290	1.360	1.290	1.290	1.167	354,600
2026-01-27	1.280	1.290	1.270	1.280	1.158	10,100
2026-01-26	1.270	1.280	1.270	1.270	1.149	22,800
2026-01-23	1.270	1.270	1.270	1.270	1.149	233,500
2026-01-22	1.300	1.300	1.270	1.270	1.149	70,500
2026-01-21	1.290	1.300	1.280	1.300	1.176	70,629
2026-01-20	1.290	1.300	1.290	1.300	1.176	53,300

← NewerPage 3 of 12 · 717 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.