Silicon Craft Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.100	7.150	7.000	7.000	5.525	2,992,921
2022-02-02	7.150	7.150	6.900	7.100	5.604	5,998,802
2022-02-01	7.150	7.200	6.900	7.150	5.643	7,425,243
2022-01-31	6.900	7.150	6.850	7.100	5.604	2,872,441
2022-01-28	6.750	6.850	6.700	6.800	5.367	2,253,121
2022-01-27	6.550	6.700	6.300	6.700	5.288	3,547,201
2022-01-26	7.150	7.150	6.500	6.650	5.248	3,062,401
2022-01-25	7.050	7.200	6.450	7.000	5.525	7,516,443
2022-01-24	7.300	7.600	7.150	7.150	5.643	3,810,361
2022-01-21	7.400	7.500	7.050	7.400	5.840	2,295,481
2022-01-20	7.300	7.700	7.300	7.450	5.880	4,400,402
2022-01-19	7.600	7.800	7.100	7.500	5.919	7,707,243
2022-01-18	8.350	8.350	7.550	7.650	6.038	11,479,324
2022-01-17	9.100	9.100	8.000	8.350	6.590	12,723,965
2022-01-14	8.900	9.200	8.600	9.000	7.103	6,423,962
2022-01-13	8.250	8.950	8.100	8.950	7.064	7,723,443
2022-01-12	7.850	8.350	7.450	8.100	6.393	11,394,844
2022-01-11	6.700	8.100	6.650	7.850	6.196	43,223,055
2022-01-10	6.300	6.650	6.300	6.650	5.248	15,951,006
2022-01-07	6.200	6.350	6.150	6.250	4.933	2,165,521
2022-01-06	6.250	6.300	6.100	6.250	4.933	4,655,042
2022-01-05	6.500	6.800	6.150	6.350	5.012	18,521,287
2022-01-04	6.350	6.550	6.300	6.450	5.091	3,788,761
2021-12-30	6.250	6.400	6.200	6.350	5.012	2,017,561
2021-12-29	6.050	6.350	6.050	6.350	5.012	5,781,482
2021-12-28	6.600	6.650	6.050	6.150	4.854	7,513,083
2021-12-27	6.250	6.650	6.200	6.600	5.209	6,566,763
2021-12-24	6.450	6.450	6.350	6.350	5.012	1,124,280
2021-12-23	6.500	6.500	6.300	6.400	5.051	2,076,601
2021-12-22	6.250	6.550	6.250	6.450	5.091	5,331,122
2021-12-21	6.100	6.350	6.100	6.250	4.933	2,776,321
2021-12-20	6.250	6.250	5.850	6.200	4.893	10,029,124
2021-12-17	6.300	6.550	6.200	6.450	5.091	9,073,083
2021-12-16	6.200	6.350	6.150	6.250	4.933	8,326,323
2021-12-15	6.550	6.900	6.150	6.200	4.893	28,883,050
2021-12-14	6.450	6.700	6.450	6.600	5.209	8,198,523
2021-12-13	6.300	6.650	6.250	6.550	5.170	15,837,846
2021-12-09	5.950	6.600	5.900	6.400	5.051	54,546,982
2021-12-08	6.200	6.250	5.800	5.900	4.657	30,332,773
2021-12-07	5.600	6.150	5.500	6.100	4.814	48,039,018
2021-12-03	5.500	5.550	5.300	5.550	4.380	9,336,244
2021-12-02	5.600	5.800	5.500	5.500	4.341	19,575,007
2021-12-01	5.500	5.650	5.400	5.600	4.420	12,454,085
2021-11-30	5.450	5.800	5.400	5.450	4.301	29,061,250
2021-11-29	5.550	5.650	5.300	5.400	4.262	17,118,607
2021-11-26	5.250	5.800	5.200	5.400	4.262	46,379,057
2021-11-25	5.250	5.450	5.200	5.250	4.144	9,100,803
2021-11-24	5.200	5.300	5.050	5.250	4.144	6,737,763
2021-11-23	5.350	5.550	5.150	5.150	4.065	20,594,047
2021-11-22	5.450	5.550	5.300	5.350	4.222	11,834,285
2021-11-19	5.250	5.450	5.200	5.400	4.262	16,923,486
2021-11-18	5.350	5.450	5.250	5.250	4.144	11,723,644
2021-11-17	5.200	5.350	5.100	5.300	4.183	11,685,364
2021-11-16	5.200	5.250	5.100	5.100	4.025	2,181,601
2021-11-15	5.200	5.250	5.050	5.150	4.065	6,131,522
2021-11-12	5.050	5.350	5.050	5.100	4.025	17,097,607
2021-11-11	4.960	5.100	4.960	5.050	3.986	2,062,321
2021-11-10	5.100	5.100	4.960	5.000	3.946	1,051,200
2021-11-09	4.980	5.050	4.980	5.050	3.986	877,440
2021-11-08	4.960	5.000	4.960	4.960	3.915	777,240

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.