SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.160	1.170	1.140	1.170	0.985	210,528
2025-01-20	1.150	1.180	1.140	1.160	0.976	188,900
2025-01-17	1.150	1.180	1.140	1.170	0.985	36,103
2025-01-16	1.160	1.180	1.150	1.180	0.993	187,000
2025-01-15	1.150	1.170	1.130	1.150	0.968	517,000
2025-01-14	1.240	1.240	1.180	1.180	0.993	472,301
2025-01-13	1.270	1.270	1.190	1.250	1.052	607,020
2025-01-10	1.240	1.280	1.240	1.270	1.069	17,900
2025-01-09	1.280	1.290	1.220	1.270	1.069	216,400
2025-01-08	1.300	1.380	1.280	1.280	1.077	453,800
2025-01-07	1.290	1.300	1.280	1.300	1.094	82,700
2025-01-06	1.290	1.300	1.270	1.270	1.069	127,800
2025-01-03	1.330	1.330	1.280	1.300	1.094	117,600
2025-01-02	1.390	1.390	1.320	1.320	1.111	410,300
2024-12-30	1.270	1.320	1.270	1.320	1.111	110,600
2024-12-27	1.280	1.290	1.270	1.280	1.077	101,600
2024-12-26	1.280	1.290	1.270	1.290	1.086	64,400
2024-12-25	1.290	1.300	1.260	1.290	1.086	72,701
2024-12-24	1.280	1.300	1.250	1.300	1.094	75,900
2024-12-23	1.260	1.280	1.240	1.280	1.077	194,100
2024-12-20	1.280	1.280	1.240	1.270	1.069	428,200
2024-12-19	1.300	1.300	1.270	1.280	1.077	284,500
2024-12-18	1.280	1.310	1.260	1.280	1.077	915,229
2024-12-17	1.270	1.290	1.250	1.260	1.061	857,600
2024-12-16	1.260	1.270	1.250	1.270	1.069	531,605
2024-12-13	1.270	1.280	1.250	1.260	1.061	231,160
2024-12-12	1.270	1.290	1.260	1.270	1.069	335,100
2024-12-11	1.250	1.270	1.240	1.260	1.061	400,600
2024-12-09	1.240	1.260	1.240	1.240	1.044	203,000
2024-12-06	1.230	1.260	1.230	1.240	1.044	365,001
2024-12-04	1.230	1.260	1.230	1.250	1.052	132,969
2024-12-03	1.260	1.260	1.220	1.250	1.052	186,000
2024-12-02	1.250	1.270	1.240	1.250	1.052	21,831
2024-11-29	1.240	1.250	1.220	1.250	1.052	139,801
2024-11-28	1.250	1.250	1.240	1.250	1.052	157,068
2024-11-27	1.240	1.280	1.230	1.250	1.052	268,200
2024-11-26	1.240	1.270	1.240	1.250	1.052	386,401
2024-11-25	1.270	1.280	1.240	1.240	1.044	316,120
2024-11-22	1.260	1.280	1.250	1.270	1.069	362,410
2024-11-21	1.230	1.300	1.230	1.260	1.061	1,169,600
2024-11-20	1.240	1.260	1.230	1.230	1.035	438,915
2024-11-19	1.250	1.280	1.230	1.240	1.044	532,900
2024-11-18	1.250	1.250	1.230	1.240	1.044	400,401
2024-11-15	1.270	1.270	1.230	1.250	1.052	374,600
2024-11-14	1.270	1.280	1.230	1.260	1.061	1,348,920
2024-11-13	1.210	1.240	1.190	1.200	1.010	334,706
2024-11-12	1.230	1.250	1.200	1.200	1.010	916,100
2024-11-11	1.310	1.310	1.220	1.230	1.035	1,095,152
2024-11-08	1.300	1.330	1.280	1.290	1.086	770,300
2024-11-07	1.350	1.370	1.310	1.310	1.103	1,323,251
2024-11-06	1.410	1.410	1.370	1.370	1.153	754,900
2024-11-05	1.410	1.420	1.400	1.410	1.187	337,600
2024-11-04	1.430	1.430	1.410	1.410	1.187	295,311
2024-11-01	1.420	1.420	1.390	1.410	1.187	204,462
2024-10-31	1.400	1.430	1.400	1.400	1.178	386,800
2024-10-30	1.400	1.430	1.400	1.400	1.178	316,330
2024-10-29	1.450	1.450	1.400	1.400	1.178	531,100
2024-10-28	1.410	1.430	1.400	1.420	1.195	657,500
2024-10-25	1.360	1.500	1.340	1.400	1.178	8,003,057
2024-10-24	1.380	1.380	1.340	1.340	1.128	496,819

← NewerPage 8 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.