SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.070	1.120	1.070	1.070	0.968	684,100
2025-04-18	1.140	1.140	1.040	1.080	0.977	1,728,400
2025-04-17	1.110	1.190	1.110	1.130	1.022	744,702
2025-04-16	1.090	1.110	1.090	1.100	0.995	95,400
2025-04-11	1.130	1.130	1.080	1.080	0.977	128,701
2025-04-10	1.090	1.140	1.090	1.090	0.986	320,207
2025-04-09	1.000	1.080	1.000	1.040	0.941	126,810
2025-04-08	1.050	1.060	1.000	1.010	0.914	683,017
2025-04-04	1.120	1.150	1.090	1.090	0.986	812,000
2025-04-03	1.110	1.160	1.110	1.120	1.013	1,458,900
2025-04-02	1.190	1.260	1.180	1.180	1.068	1,733,400
2025-04-01	1.170	1.240	1.170	1.190	1.077	1,492,401
2025-03-31	1.190	1.190	1.130	1.170	1.059	1,545,400
2025-03-28	1.280	1.290	1.220	1.220	1.104	2,462,304
2025-03-27	1.370	1.370	1.310	1.330	1.203	5,280,911
2025-03-26	1.320	1.350	1.250	1.350	1.221	4,121,013
2025-03-25	1.380	1.440	1.300	1.310	1.185	15,125,060
2025-03-24	1.130	1.330	1.130	1.310	1.185	24,219,520
2025-03-21	1.080	1.220	1.060	1.120	1.013	14,251,600
2025-03-20	1.050	1.060	1.040	1.050	0.950	549,067
2025-03-19	1.050	1.070	1.040	1.050	0.950	282,566
2025-03-18	1.050	1.070	1.040	1.060	0.959	191,001
2025-03-17	1.040	1.040	1.020	1.040	0.941	108,802
2025-03-14	1.030	1.060	1.030	1.030	0.932	411,414
2025-03-13	1.090	1.100	1.070	1.070	0.968	82,303
2025-03-12	1.120	1.120	1.070	1.090	0.986	552,002
2025-03-11	1.140	1.150	1.140	1.150	0.968	247,100
2025-03-10	1.160	1.160	1.130	1.160	0.976	165,400
2025-03-07	1.150	1.160	1.140	1.160	0.976	96,438
2025-03-06	1.150	1.150	1.130	1.150	0.968	349,800
2025-03-05	1.130	1.150	1.120	1.150	0.968	121,720
2025-03-04	1.120	1.130	1.120	1.130	0.951	127,811
2025-03-03	1.160	1.170	1.100	1.120	0.943	590,502
2025-02-28	1.140	1.150	1.110	1.150	0.968	251,017
2025-02-27	1.220	1.240	1.140	1.140	0.960	1,029,200
2025-02-26	1.150	1.160	1.130	1.150	0.968	157,800
2025-02-25	1.150	1.170	1.150	1.150	0.968	158,601
2025-02-24	1.150	1.160	1.150	1.150	0.968	93,000
2025-02-21	1.170	1.180	1.150	1.150	0.968	90,620
2025-02-20	1.160	1.170	1.140	1.150	0.968	188,700
2025-02-19	1.170	1.180	1.160	1.170	0.985	88,000
2025-02-18	1.180	1.180	1.160	1.180	0.993	18,809
2025-02-17	1.140	1.170	1.140	1.170	0.985	105,800
2025-02-14	1.140	1.150	1.140	1.150	0.968	69,300
2025-02-13	1.170	1.170	1.130	1.140	0.960	29,139
2025-02-11	1.150	1.160	1.140	1.160	0.976	147,300
2025-02-10	1.140	1.150	1.130	1.150	0.968	113,600
2025-02-07	1.130	1.140	1.130	1.140	0.960	119,606
2025-02-06	1.150	1.160	1.130	1.150	0.968	131,400
2025-02-05	1.170	1.180	1.140	1.180	0.993	103,000
2025-02-04	1.170	1.190	1.160	1.180	0.993	41,700
2025-02-03	1.160	1.190	1.100	1.170	0.985	172,509
2025-01-31	1.180	1.180	1.150	1.170	0.985	228,457
2025-01-30	1.180	1.180	1.160	1.180	0.993	106,600
2025-01-29	1.180	1.200	1.170	1.170	0.985	363,700
2025-01-28	1.180	1.190	1.160	1.170	0.985	182,800
2025-01-27	1.190	1.200	1.160	1.180	0.993	410,700
2025-01-24	1.190	1.210	1.180	1.190	1.002	265,700
2025-01-23	1.170	1.270	1.150	1.190	1.002	2,752,100
2025-01-22	1.170	1.180	1.160	1.170	0.985	88,100

← NewerPage 7 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.