SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.100	1.240	1.100	1.170	1.059	288,800
2025-10-17	1.240	1.250	1.230	1.230	1.113	134,900
2025-10-16	1.260	1.270	1.250	1.260	1.140	78,300
2025-10-15	1.260	1.260	1.240	1.260	1.140	145,600
2025-10-14	1.270	1.270	1.230	1.250	1.131	159,410
2025-10-10	1.260	1.280	1.260	1.270	1.149	49,200
2025-10-09	1.260	1.280	1.260	1.270	1.149	60,205
2025-10-08	1.280	1.280	1.270	1.270	1.149	227,200
2025-10-07	1.280	1.290	1.280	1.280	1.158	211,500
2025-10-06	1.280	1.300	1.260	1.280	1.158	217,291
2025-10-03	1.290	1.310	1.250	1.280	1.158	269,910
2025-10-02	1.300	1.310	1.290	1.290	1.167	202,600
2025-10-01	1.330	1.330	1.290	1.290	1.167	178,705
2025-09-30	1.320	1.330	1.290	1.330	1.203	291,002
2025-09-29	1.300	1.350	1.300	1.320	1.194	186,800
2025-09-26	1.330	1.340	1.320	1.320	1.194	89,800
2025-09-25	1.330	1.330	1.310	1.320	1.194	116,500
2025-09-24	1.290	1.320	1.290	1.320	1.194	175,510
2025-09-23	1.310	1.330	1.290	1.290	1.167	942,400
2025-09-22	1.320	1.380	1.300	1.300	1.176	1,804,402
2025-09-19	1.300	1.320	1.290	1.310	1.185	218,300
2025-09-18	1.340	1.350	1.300	1.300	1.176	981,230
2025-09-17	1.290	1.340	1.290	1.340	1.212	978,402
2025-09-16	1.290	1.330	1.270	1.320	1.194	366,601
2025-09-15	1.300	1.320	1.280	1.280	1.158	632,400
2025-09-12	1.250	1.340	1.240	1.270	1.149	4,474,600
2025-09-11	1.230	1.270	1.230	1.250	1.131	335,900
2025-09-10	1.240	1.240	1.220	1.230	1.113	63,902
2025-09-09	1.260	1.260	1.230	1.240	1.122	99,405
2025-09-08	1.260	1.260	1.230	1.250	1.131	85,309
2025-09-05	1.250	1.270	1.250	1.250	1.131	249,000
2025-09-04	1.260	1.260	1.230	1.250	1.131	275,800
2025-09-03	1.230	1.260	1.220	1.250	1.131	972,301
2025-09-02	1.200	1.210	1.190	1.210	1.095	94,900
2025-09-01	1.210	1.210	1.190	1.190	1.077	131,000
2025-08-29	1.200	1.220	1.190	1.200	1.086	371,800
2025-08-28	1.180	1.210	1.170	1.200	1.086	133,600
2025-08-27	1.170	1.190	1.160	1.170	1.059	28,600
2025-08-26	1.190	1.190	1.160	1.170	1.059	101,700
2025-08-25	1.200	1.210	1.180	1.180	1.068	188,100
2025-08-22	1.160	1.210	1.160	1.170	1.059	397,310
2025-08-21	1.120	1.210	1.120	1.150	1.040	1,734,200
2025-08-20	1.150	1.150	1.130	1.140	1.031	96,500
2025-08-19	1.120	1.150	1.120	1.150	1.040	79,807
2025-08-18	1.180	1.190	1.130	1.150	1.040	249,701
2025-08-15	1.170	1.200	1.160	1.180	1.068	361,500
2025-08-14	1.250	1.250	1.180	1.180	1.068	415,920
2025-08-13	1.230	1.270	1.220	1.240	1.122	671,100
2025-08-08	1.230	1.250	1.220	1.230	1.113	237,803
2025-08-07	1.240	1.250	1.230	1.230	1.113	242,820
2025-08-06	1.220	1.280	1.210	1.240	1.122	1,137,186
2025-08-05	1.220	1.230	1.210	1.220	1.104	95,105
2025-08-04	1.220	1.220	1.200	1.210	1.095	120,300
2025-08-01	1.240	1.250	1.200	1.220	1.104	248,600
2025-07-31	1.250	1.280	1.230	1.230	1.113	883,100
2025-07-30	1.210	1.320	1.200	1.240	1.122	2,285,381
2025-07-29	1.200	1.210	1.190	1.200	1.086	110,700
2025-07-25	1.200	1.220	1.190	1.190	1.077	108,203
2025-07-24	1.220	1.240	1.190	1.190	1.077	287,200
2025-07-23	1.170	1.220	1.160	1.220	1.104	325,121

← NewerPage 5 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.