SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.230	1.230	1.190	1.190	1.077	967,212
2025-07-21	1.240	1.280	1.230	1.230	1.113	1,443,027
2025-07-18	1.190	1.440	1.150	1.250	1.131	11,620,240
2025-07-17	1.100	1.190	1.100	1.170	1.059	1,116,200
2025-07-16	1.120	1.120	1.090	1.090	0.986	127,950
2025-07-15	1.110	1.120	1.110	1.110	1.004	146,100
2025-07-14	1.110	1.120	1.090	1.120	1.013	146,600
2025-07-11	1.100	1.110	1.100	1.110	1.004	12,200
2025-07-09	1.100	1.140	1.090	1.090	0.986	51,400
2025-07-08	1.100	1.110	1.080	1.110	1.004	53,900
2025-07-07	1.100	1.120	1.090	1.100	0.995	59,001
2025-07-04	1.110	1.150	1.100	1.100	0.995	924,600
2025-07-03	1.090	1.120	1.090	1.110	1.004	265,607
2025-07-02	1.110	1.110	1.090	1.090	0.986	51,001
2025-07-01	1.100	1.100	1.080	1.100	0.995	35,400
2025-06-30	1.060	1.100	1.060	1.100	0.995	120,900
2025-06-27	1.090	1.100	1.060	1.070	0.968	164,400
2025-06-26	1.080	1.100	1.070	1.080	0.977	201,700
2025-06-25	1.060	1.070	1.060	1.070	0.968	37,400
2025-06-24	1.050	1.080	1.050	1.060	0.959	74,900
2025-06-23	1.040	1.050	1.030	1.050	0.950	137,000
2025-06-20	1.050	1.080	1.050	1.060	0.959	30,900
2025-06-19	1.060	1.070	1.030	1.050	0.950	248,500
2025-06-18	1.070	1.100	1.060	1.060	0.959	352,033
2025-06-17	1.070	1.090	1.070	1.090	0.986	210,900
2025-06-16	1.110	1.110	1.070	1.070	0.968	220,855
2025-06-13	1.160	1.160	1.110	1.110	1.004	497,301
2025-06-12	1.190	1.190	1.140	1.150	1.040	648,708
2025-06-11	1.200	1.220	1.180	1.180	1.068	1,243,001
2025-06-10	1.140	1.240	1.140	1.190	1.077	3,859,710
2025-06-09	1.150	1.160	1.140	1.140	1.031	358,918
2025-06-06	1.160	1.210	1.140	1.150	1.040	1,262,000
2025-06-05	1.120	1.150	1.120	1.150	1.040	517,100
2025-06-04	1.120	1.140	1.120	1.120	1.013	229,700
2025-05-30	1.140	1.170	1.130	1.130	1.022	751,401
2025-05-29	1.140	1.150	1.120	1.140	1.031	996,900
2025-05-28	1.140	1.200	1.120	1.120	1.013	3,151,617
2025-05-27	1.060	1.240	1.060	1.140	1.031	7,823,125
2025-05-26	1.060	1.060	1.050	1.060	0.959	51,500
2025-05-23	1.060	1.070	1.050	1.050	0.950	96,805
2025-05-22	1.060	1.070	1.050	1.050	0.950	120,610
2025-05-21	1.060	1.070	1.050	1.060	0.959	137,000
2025-05-20	1.050	1.100	1.050	1.060	0.959	603,900
2025-05-19	1.050	1.060	1.040	1.040	0.941	248,010
2025-05-16	1.060	1.070	1.050	1.050	0.950	213,801
2025-05-15	1.090	1.100	1.060	1.060	0.959	352,701
2025-05-14	1.080	1.150	1.060	1.070	0.968	3,209,201
2025-05-13	1.070	1.080	1.050	1.070	0.968	84,900
2025-05-09	1.060	1.080	1.050	1.070	0.968	261,200
2025-05-08	1.050	1.110	1.040	1.060	0.959	1,201,200
2025-05-07	1.030	1.050	1.030	1.050	0.950	87,700
2025-05-06	1.050	1.050	1.010	1.030	0.932	207,800
2025-05-02	1.050	1.050	1.040	1.040	0.941	162,200
2025-04-30	1.050	1.050	1.020	1.050	0.950	544,246
2025-04-29	1.040	1.050	1.030	1.030	0.932	228,600
2025-04-28	1.080	1.080	1.030	1.030	0.932	662,001
2025-04-25	1.070	1.080	1.060	1.080	0.977	110,800
2025-04-24	1.080	1.080	1.060	1.060	0.959	287,101
2025-04-23	1.080	1.090	1.060	1.060	0.959	259,500
2025-04-22	1.060	1.080	1.060	1.070	0.968	227,900

← NewerPage 6 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.