SCL_S.C.L. MOTOR PART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.700	1.700	1.660	1.680	1.680	204,301
2026-10-14	1.730	1.740	1.690	1.710	1.710	340,197
2026-10-12	1.730	1.750	1.730	1.730	1.730	58,784
2026-10-09	1.750	1.750	1.730	1.730	1.730	73,100
2026-10-08	1.740	1.760	1.720	1.740	1.740	251,286
2026-10-07	1.750	1.780	1.730	1.750	1.750	304,500
2026-10-06	1.800	1.800	1.740	1.760	1.760	341,010
2026-10-05	1.780	1.850	1.760	1.780	1.780	1,594,910
2026-10-02	1.770	1.790	1.700	1.770	1.770	821,600
2026-10-01	1.760	1.820	1.740	1.770	1.770	2,825,700
2026-09-30	1.820	1.850	1.730	1.740	1.740	2,151,200
2026-09-29	1.860	1.880	1.740	1.790	1.790	4,287,300
2026-09-28	1.650	1.930	1.650	1.850	1.850	22,785,000
2026-09-25	1.580	1.580	1.530	1.530	1.530	20,300
2026-09-24	1.560	1.570	1.530	1.530	1.530	38,680
2026-09-23	1.550	1.570	1.540	1.560	1.560	33,800
2026-09-22	1.570	1.570	1.490	1.540	1.540	229,920
2026-09-21	1.550	1.560	1.540	1.540	1.540	57,800
2026-09-18	1.550	1.570	1.540	1.550	1.550	32,600
2026-09-17	1.560	1.560	1.540	1.540	1.540	14,400
2026-09-16	1.500	1.570	1.500	1.550	1.550	54,458
2026-09-15	1.570	1.590	1.480	1.500	1.500	135,433
2026-09-14	1.590	1.590	1.550	1.550	1.550	21,301
2026-09-11	1.580	1.590	1.570	1.580	1.580	59,200
2026-09-10	1.640	1.640	1.590	1.590	1.590	75,601
2026-09-09	1.610	1.640	1.600	1.610	1.610	42,811
2026-09-08	1.620	1.620	1.610	1.610	1.610	4,616
2026-09-07	1.630	1.660	1.600	1.620	1.620	71,900
2026-09-04	1.630	1.660	1.550	1.640	1.640	95,203
2026-09-03	1.660	1.660	1.600	1.640	1.640	84,414
2026-09-02	1.570	1.650	1.570	1.640	1.640	93,900
2026-09-01	1.600	1.600	1.580	1.580	1.580	31,612
2026-08-31	1.600	1.620	1.590	1.590	1.590	28,110
2026-08-28	1.610	1.610	1.600	1.600	1.600	22,200
2026-08-27	1.620	1.620	1.590	1.610	1.610	51,600
2026-08-26	1.620	1.620	1.610	1.620	1.620	5,800
2026-08-25	1.620	1.620	1.620	1.620	1.620	100
2026-08-24	1.620	1.620	1.570	1.620	1.620	25,305
2026-08-21	1.630	1.710	1.630	1.670	1.624	375,005
2026-08-20	1.650	1.650	1.610	1.640	1.595	138,220
2026-08-19	1.650	1.650	1.580	1.640	1.595	95,401
2026-08-18	1.640	1.650	1.610	1.620	1.575	101,701
2026-08-17	1.650	1.650	1.620	1.620	1.575	45,100
2026-08-14	1.640	1.640	1.600	1.600	1.556	17,524
2026-08-13	1.540	1.720	1.520	1.640	1.595	747,000
2026-08-11	1.600	1.640	1.540	1.560	1.517	1,297,900
2026-08-10	1.660	1.660	1.640	1.650	1.605	182,001
2026-08-07	1.640	1.660	1.630	1.660	1.614	59,701
2026-08-06	1.650	1.650	1.640	1.650	1.605	122,210
2026-08-05	1.660	1.660	1.650	1.650	1.605	109,400
2026-08-04	1.650	1.650	1.650	1.650	1.605	50,300
2026-08-03	1.650	1.670	1.650	1.650	1.605	46,620
2026-07-31	1.660	1.660	1.610	1.650	1.605	214,505
2026-07-30	1.620	1.680	1.620	1.650	1.605	37,295
2026-07-27	1.640	1.680	1.600	1.630	1.585	425,900
2026-07-24	1.630	1.650	1.620	1.650	1.605	190,200
2026-07-23	1.670	1.680	1.640	1.640	1.595	125,800
2026-07-22	1.690	1.700	1.670	1.670	1.624	349,900
2026-07-21	1.680	1.700	1.670	1.690	1.643	63,100
2026-07-20	1.680	1.710	1.660	1.670	1.624	211,500

Page 1 of 1 · 60 trading days

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.