SCL_S.C.L. MOTOR PART historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.410 | 1.410 | 1.380 | 1.390 | 1.170 | 680,703 |
| 2024-10-21 | 1.440 | 1.440 | 1.400 | 1.410 | 1.187 | 228,990 |
| 2024-10-18 | 1.440 | 1.460 | 1.400 | 1.420 | 1.195 | 560,868 |
| 2024-10-17 | 1.460 | 1.460 | 1.430 | 1.430 | 1.204 | 330,800 |
| 2024-10-16 | 1.420 | 1.460 | 1.420 | 1.450 | 1.221 | 452,610 |
| 2024-10-15 | 1.520 | 1.520 | 1.410 | 1.420 | 1.195 | 1,745,806 |
| 2024-10-11 | 1.510 | 1.540 | 1.510 | 1.510 | 1.271 | 470,204 |
| 2024-10-10 | 1.540 | 1.550 | 1.500 | 1.510 | 1.271 | 794,500 |
| 2024-10-09 | 1.520 | 1.570 | 1.510 | 1.520 | 1.280 | 2,303,400 |
| 2024-10-08 | 1.540 | 1.550 | 1.500 | 1.520 | 1.280 | 766,212 |
| 2024-10-07 | 1.490 | 1.530 | 1.490 | 1.510 | 1.271 | 762,903 |
| 2024-10-04 | 1.540 | 1.550 | 1.460 | 1.490 | 1.254 | 1,882,000 |
| 2024-10-03 | 1.590 | 1.590 | 1.540 | 1.540 | 1.296 | 1,764,343 |
| 2024-10-02 | 1.670 | 1.670 | 1.590 | 1.590 | 1.338 | 1,053,928 |
| 2024-10-01 | 1.610 | 1.670 | 1.610 | 1.660 | 1.397 | 2,034,250 |
| 2024-09-30 | 1.610 | 1.620 | 1.590 | 1.600 | 1.347 | 1,185,712 |
| 2024-09-27 | 1.650 | 1.660 | 1.610 | 1.610 | 1.355 | 1,276,625 |
| 2024-09-26 | 1.700 | 1.800 | 1.620 | 1.640 | 1.381 | 7,931,230 |
| 2024-09-25 | 1.670 | 1.710 | 1.650 | 1.670 | 1.406 | 2,856,127 |
| 2024-09-24 | 1.690 | 1.700 | 1.640 | 1.660 | 1.397 | 2,282,071 |
| 2024-09-23 | 1.700 | 1.730 | 1.650 | 1.670 | 1.406 | 4,916,962 |
| 2024-09-20 | 1.640 | 1.770 | 1.630 | 1.700 | 1.431 | 19,788,680 |
| 2024-09-19 | 1.620 | 1.640 | 1.600 | 1.620 | 1.364 | 2,099,712 |
| 2024-09-18 | 1.570 | 1.660 | 1.570 | 1.600 | 1.347 | 5,872,513 |
| 2024-09-17 | 1.650 | 1.660 | 1.580 | 1.580 | 1.330 | 2,776,400 |
| 2024-09-16 | 1.590 | 1.650 | 1.580 | 1.650 | 1.389 | 4,043,446 |
| 2024-09-13 | 1.580 | 1.610 | 1.570 | 1.580 | 1.330 | 1,740,300 |
| 2024-09-12 | 1.560 | 1.600 | 1.550 | 1.580 | 1.330 | 2,279,929 |
| 2024-09-11 | 1.620 | 1.620 | 1.540 | 1.550 | 1.305 | 1,951,021 |
| 2024-09-10 | 1.580 | 1.620 | 1.560 | 1.610 | 1.355 | 1,981,823 |
| 2024-09-09 | 1.590 | 1.590 | 1.520 | 1.560 | 1.313 | 2,442,200 |
| 2024-09-06 | 1.630 | 1.710 | 1.600 | 1.600 | 1.347 | 12,409,010 |
| 2024-09-05 | 1.670 | 1.670 | 1.610 | 1.620 | 1.364 | 10,356,210 |
| 2024-09-04 | 1.500 | 1.680 | 1.480 | 1.650 | 1.389 | 24,494,609 |
| 2024-09-03 | 1.530 | 1.550 | 1.510 | 1.510 | 1.271 | 2,614,302 |
| 2024-09-02 | 1.460 | 1.620 | 1.450 | 1.510 | 1.271 | 12,629,420 |
| 2024-08-30 | 1.500 | 1.520 | 1.460 | 1.460 | 1.229 | 1,618,200 |
| 2024-08-29 | 1.500 | 1.570 | 1.460 | 1.500 | 1.263 | 6,166,000 |
| 2024-08-28 | 1.480 | 1.540 | 1.440 | 1.500 | 1.263 | 2,984,800 |
| 2024-08-27 | 1.430 | 1.480 | 1.420 | 1.460 | 1.229 | 2,969,750 |
| 2024-08-26 | 1.450 | 1.450 | 1.410 | 1.420 | 1.195 | 1,582,700 |
| 2024-08-23 | 1.480 | 1.530 | 1.410 | 1.440 | 1.212 | 3,277,405 |
| 2024-08-22 | 1.490 | 1.520 | 1.470 | 1.470 | 1.237 | 674,805 |
| 2024-08-21 | 1.510 | 1.520 | 1.460 | 1.510 | 1.271 | 2,017,611 |
| 2024-08-20 | 1.430 | 1.510 | 1.430 | 1.510 | 1.271 | 3,491,705 |
| 2024-08-19 | 1.370 | 1.440 | 1.370 | 1.430 | 1.204 | 992,405 |
| 2024-08-16 | 1.350 | 1.380 | 1.350 | 1.360 | 1.145 | 578,401 |
| 2024-08-15 | 1.370 | 1.380 | 1.320 | 1.340 | 1.128 | 406,400 |
| 2024-08-14 | 1.370 | 1.400 | 1.350 | 1.360 | 1.145 | 730,600 |
| 2024-08-13 | 1.400 | 1.420 | 1.360 | 1.370 | 1.153 | 785,906 |
| 2024-08-09 | 1.450 | 1.490 | 1.390 | 1.400 | 1.178 | 2,061,200 |
| 2024-08-08 | 1.390 | 1.440 | 1.380 | 1.410 | 1.187 | 1,104,501 |
| 2024-08-07 | 1.350 | 1.380 | 1.350 | 1.360 | 1.145 | 864,056 |
| 2024-08-06 | 1.360 | 1.390 | 1.340 | 1.340 | 1.128 | 566,501 |
| 2024-08-05 | 1.470 | 1.480 | 1.330 | 1.350 | 1.136 | 2,112,905 |
| 2024-08-02 | 1.490 | 1.550 | 1.480 | 1.500 | 1.263 | 1,189,000 |
| 2024-08-01 | 1.490 | 1.510 | 1.480 | 1.500 | 1.263 | 1,123,878 |
| 2024-07-31 | 1.510 | 1.510 | 1.480 | 1.480 | 1.246 | 1,570,046 |
| 2024-07-30 | 1.530 | 1.540 | 1.500 | 1.500 | 1.263 | 1,135,301 |
| 2024-07-26 | 1.510 | 1.540 | 1.510 | 1.530 | 1.288 | 1,047,800 |
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.