Silicon Craft Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.750 | 5.750 | 5.500 | 5.550 | 4.414 | 1,661,041 |
| 2022-05-06 | 5.600 | 5.750 | 5.500 | 5.650 | 4.493 | 1,792,681 |
| 2022-05-05 | 5.950 | 5.950 | 5.700 | 5.700 | 4.499 | 1,420,201 |
| 2022-05-03 | 5.850 | 6.000 | 5.700 | 5.750 | 4.538 | 3,385,321 |
| 2022-04-29 | 5.850 | 5.900 | 5.800 | 5.800 | 4.578 | 535,800 |
| 2022-04-28 | 5.750 | 5.850 | 5.700 | 5.850 | 4.617 | 1,048,320 |
| 2022-04-27 | 5.750 | 5.900 | 5.700 | 5.750 | 4.538 | 1,325,761 |
| 2022-04-26 | 5.900 | 5.950 | 5.700 | 5.800 | 4.578 | 1,973,881 |
| 2022-04-25 | 5.700 | 5.900 | 5.700 | 5.900 | 4.657 | 1,143,240 |
| 2022-04-22 | 5.950 | 5.950 | 5.850 | 5.850 | 4.617 | 1,733,761 |
| 2022-04-21 | 5.900 | 6.000 | 5.850 | 5.950 | 4.696 | 1,458,841 |
| 2022-04-20 | 5.900 | 5.900 | 5.800 | 5.900 | 4.657 | 1,927,321 |
| 2022-04-19 | 5.950 | 6.000 | 5.850 | 5.850 | 4.617 | 1,035,480 |
| 2022-04-18 | 5.800 | 5.950 | 5.700 | 5.900 | 4.657 | 2,135,281 |
| 2022-04-12 | 5.700 | 5.800 | 5.600 | 5.750 | 4.538 | 1,890,361 |
| 2022-04-11 | 6.000 | 6.000 | 5.700 | 5.700 | 4.499 | 4,783,682 |
| 2022-04-08 | 5.900 | 6.100 | 5.850 | 6.000 | 4.735 | 3,989,402 |
| 2022-04-07 | 6.150 | 6.200 | 5.850 | 5.900 | 4.657 | 7,920,963 |
| 2022-04-05 | 6.450 | 6.500 | 6.150 | 6.250 | 4.933 | 4,077,602 |
| 2022-04-04 | 6.600 | 6.800 | 6.400 | 6.400 | 5.051 | 14,855,766 |
| 2022-04-01 | 5.700 | 6.650 | 5.700 | 6.400 | 5.051 | 27,272,772 |
| 2022-03-31 | 5.750 | 5.850 | 5.700 | 5.750 | 4.538 | 1,338,001 |
| 2022-03-30 | 5.650 | 5.900 | 5.650 | 5.750 | 4.538 | 3,448,201 |
| 2022-03-29 | 5.800 | 5.800 | 5.550 | 5.700 | 4.499 | 4,450,562 |
| 2022-03-28 | 5.900 | 5.950 | 5.700 | 5.750 | 4.538 | 1,168,320 |
| 2022-03-25 | 5.850 | 6.000 | 5.800 | 5.850 | 4.617 | 2,277,721 |
| 2022-03-24 | 5.900 | 5.900 | 5.750 | 5.750 | 4.538 | 1,135,128 |
| 2022-03-23 | 5.600 | 5.900 | 5.600 | 5.900 | 4.657 | 2,106,705 |
| 2022-03-22 | 5.800 | 5.800 | 5.550 | 5.600 | 4.420 | 1,473,121 |
| 2022-03-21 | 5.850 | 5.850 | 5.750 | 5.750 | 4.538 | 625,080 |
| 2022-03-18 | 5.850 | 5.850 | 5.650 | 5.850 | 4.617 | 1,824,361 |
| 2022-03-17 | 5.900 | 6.100 | 5.850 | 5.850 | 4.617 | 4,908,962 |
| 2022-03-16 | 5.650 | 5.850 | 5.600 | 5.850 | 4.617 | 1,068,360 |
| 2022-03-15 | 5.650 | 5.750 | 5.500 | 5.600 | 4.420 | 1,016,160 |
| 2022-03-14 | 5.700 | 5.750 | 5.600 | 5.750 | 4.538 | 1,304,521 |
| 2022-03-11 | 5.550 | 5.750 | 5.500 | 5.750 | 4.538 | 1,764,601 |
| 2022-03-10 | 5.750 | 5.850 | 5.600 | 5.650 | 4.459 | 2,805,481 |
| 2022-03-09 | 5.350 | 5.750 | 5.300 | 5.700 | 4.499 | 4,444,082 |
| 2022-03-08 | 5.350 | 5.700 | 4.980 | 5.300 | 4.183 | 9,387,004 |
| 2022-03-07 | 5.700 | 5.800 | 5.600 | 5.650 | 4.459 | 4,274,642 |
| 2022-03-04 | 6.200 | 6.200 | 5.950 | 6.000 | 4.735 | 3,009,841 |
| 2022-03-03 | 6.350 | 6.400 | 6.150 | 6.200 | 4.893 | 1,353,841 |
| 2022-03-02 | 6.450 | 6.450 | 6.200 | 6.350 | 5.012 | 1,807,801 |
| 2022-03-01 | 6.300 | 6.500 | 6.300 | 6.500 | 5.130 | 1,529,881 |
| 2022-02-28 | 6.350 | 6.400 | 6.250 | 6.350 | 5.012 | 1,154,280 |
| 2022-02-25 | 6.250 | 6.400 | 6.200 | 6.350 | 5.012 | 1,621,201 |
| 2022-02-24 | 6.500 | 6.500 | 6.100 | 6.200 | 4.893 | 4,381,082 |
| 2022-02-23 | 6.500 | 6.600 | 6.350 | 6.550 | 5.170 | 1,400,041 |
| 2022-02-22 | 6.350 | 6.450 | 6.250 | 6.400 | 5.051 | 1,024,440 |
| 2022-02-21 | 6.350 | 6.650 | 6.300 | 6.400 | 5.051 | 2,765,761 |
| 2022-02-18 | 6.400 | 6.500 | 6.300 | 6.350 | 5.012 | 2,063,281 |
| 2022-02-17 | 6.700 | 6.700 | 6.350 | 6.450 | 5.091 | 2,684,401 |
| 2022-02-15 | 6.100 | 6.550 | 6.100 | 6.550 | 5.170 | 2,621,041 |
| 2022-02-14 | 6.400 | 6.450 | 6.050 | 6.150 | 4.854 | 4,564,442 |
| 2022-02-11 | 6.450 | 6.650 | 6.450 | 6.500 | 5.130 | 1,711,921 |
| 2022-02-10 | 6.450 | 6.550 | 6.400 | 6.500 | 5.130 | 2,694,361 |
| 2022-02-09 | 6.700 | 6.800 | 6.500 | 6.500 | 5.130 | 2,624,281 |
| 2022-02-08 | 6.900 | 6.950 | 6.650 | 6.700 | 5.288 | 3,807,481 |
| 2022-02-07 | 6.750 | 7.000 | 6.650 | 6.900 | 5.446 | 3,858,601 |
| 2022-02-04 | 7.050 | 7.100 | 6.800 | 6.800 | 5.367 | 5,581,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0250 THB |
| 2025-05-06 | 0.0840 THB |
| 2024-05-02 | 0.0350 THB |
| 2023-05-03 | 0.0134 THB |
| 2022-05-06 | 0.0430 THB |
| 2021-05-07 | 0.0430 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.