SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.290	1.300	1.290	1.300	1.176	53,300
2026-01-19	1.300	1.300	1.280	1.280	1.158	56,922
2026-01-16	1.280	1.320	1.270	1.300	1.176	42,900
2026-01-15	1.250	1.280	1.250	1.280	1.158	4,500
2026-01-14	1.280	1.280	1.240	1.240	1.122	127,500
2026-01-13	1.270	1.280	1.270	1.280	1.158	117,521
2026-01-12	1.310	1.310	1.280	1.280	1.158	109,541
2026-01-09	1.310	1.320	1.310	1.310	1.185	36,920
2026-01-08	1.300	1.330	1.300	1.310	1.185	68,901
2026-01-07	1.300	1.300	1.290	1.300	1.176	11,406
2026-01-06	1.310	1.310	1.290	1.300	1.176	26,406
2026-01-05	1.320	1.320	1.290	1.290	1.167	116,000
2025-12-30	1.260	1.330	1.260	1.330	1.203	669,700
2025-12-29	1.280	1.320	1.250	1.270	1.149	145,035
2025-12-26	1.270	1.280	1.260	1.280	1.158	51,201
2025-12-25	1.260	1.280	1.260	1.280	1.158	67,500
2025-12-24	1.260	1.260	1.250	1.260	1.140	12,600
2025-12-23	1.250	1.270	1.240	1.260	1.140	71,600
2025-12-22	1.250	1.270	1.250	1.260	1.140	58,212
2025-12-19	1.270	1.270	1.260	1.270	1.149	20,601
2025-12-18	1.280	1.280	1.240	1.250	1.131	173,344
2025-12-17	1.280	1.300	1.280	1.280	1.158	49,100
2025-12-16	1.290	1.300	1.280	1.290	1.167	20,900
2025-12-15	1.260	1.320	1.260	1.300	1.176	50,900
2025-12-12	1.260	1.280	1.260	1.280	1.158	75,500
2025-12-11	1.300	1.300	1.250	1.270	1.149	309,900
2025-12-09	1.300	1.300	1.290	1.300	1.176	9,100
2025-12-08	1.300	1.310	1.280	1.300	1.176	340,900
2025-12-04	1.300	1.330	1.300	1.310	1.185	190,900
2025-12-03	1.290	1.310	1.280	1.300	1.176	210,500
2025-12-02	1.300	1.330	1.300	1.300	1.176	160,501
2025-12-01	1.320	1.320	1.300	1.300	1.176	160,100
2025-11-28	1.310	1.320	1.300	1.310	1.185	36,200
2025-11-27	1.310	1.320	1.290	1.310	1.185	269,523
2025-11-26	1.280	1.330	1.280	1.290	1.167	524,509
2025-11-25	1.270	1.280	1.260	1.280	1.158	131,300
2025-11-24	1.250	1.270	1.250	1.270	1.149	89,907
2025-11-21	1.280	1.290	1.260	1.270	1.149	118,210
2025-11-20	1.270	1.300	1.270	1.290	1.167	15,300
2025-11-19	1.270	1.290	1.270	1.290	1.167	17,900
2025-11-18	1.270	1.290	1.260	1.270	1.149	79,800
2025-11-17	1.290	1.290	1.270	1.270	1.149	31,300
2025-11-14	1.320	1.320	1.280	1.290	1.167	155,800
2025-11-13	1.290	1.300	1.280	1.300	1.176	50,511
2025-11-12	1.310	1.310	1.270	1.290	1.167	305,500
2025-11-11	1.280	1.350	1.260	1.300	1.176	1,772,848
2025-11-10	1.220	1.230	1.210	1.230	1.113	3,101
2025-11-07	1.200	1.220	1.200	1.210	1.095	24,605
2025-11-06	1.210	1.240	1.200	1.210	1.095	91,300
2025-11-05	1.180	1.260	1.180	1.200	1.086	23,400
2025-11-04	1.210	1.220	1.180	1.180	1.068	74,100
2025-11-03	1.170	1.210	1.170	1.210	1.095	44,803
2025-10-31	1.200	1.200	1.170	1.190	1.077	11,200
2025-10-30	1.190	1.230	1.190	1.200	1.086	61,103
2025-10-29	1.180	1.200	1.170	1.200	1.086	18,802
2025-10-28	1.170	1.200	1.160	1.180	1.068	54,700
2025-10-27	1.190	1.200	1.170	1.170	1.059	35,401
2025-10-24	1.190	1.230	1.170	1.170	1.059	103,700
2025-10-22	1.160	1.220	1.160	1.190	1.077	75,703
2025-10-21	1.160	1.200	1.160	1.170	1.059	139,900

← NewerPage 4 of 12 · 718 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.