Silicon Craft Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.500 | 5.550 | 5.400 | 5.400 | 5.199 | 518,200 |
| 2024-10-21 | 5.500 | 5.550 | 5.400 | 5.450 | 5.247 | 925,414 |
| 2024-10-18 | 5.550 | 5.550 | 5.350 | 5.400 | 5.199 | 761,822 |
| 2024-10-17 | 5.600 | 5.600 | 5.500 | 5.500 | 5.295 | 867,374 |
| 2024-10-16 | 5.350 | 5.650 | 5.300 | 5.600 | 5.391 | 1,270,143 |
| 2024-10-15 | 5.550 | 5.600 | 5.300 | 5.300 | 5.102 | 1,091,546 |
| 2024-10-11 | 5.600 | 5.700 | 5.500 | 5.500 | 5.295 | 1,180,455 |
| 2024-10-10 | 5.550 | 5.600 | 5.400 | 5.600 | 5.391 | 1,734,529 |
| 2024-10-09 | 5.550 | 5.650 | 5.450 | 5.450 | 5.247 | 1,460,813 |
| 2024-10-08 | 5.300 | 5.600 | 5.300 | 5.550 | 5.343 | 1,467,474 |
| 2024-10-07 | 5.500 | 5.500 | 5.250 | 5.300 | 5.102 | 2,212,611 |
| 2024-10-04 | 5.600 | 5.600 | 5.300 | 5.450 | 5.247 | 1,643,123 |
| 2024-10-03 | 5.750 | 5.800 | 5.600 | 5.600 | 5.391 | 1,057,965 |
| 2024-10-02 | 5.850 | 5.950 | 5.600 | 5.800 | 5.584 | 3,451,108 |
| 2024-10-01 | 5.650 | 5.800 | 5.650 | 5.800 | 5.584 | 3,595,706 |
| 2024-09-30 | 5.500 | 5.550 | 5.300 | 5.550 | 5.343 | 2,189,326 |
| 2024-09-27 | 5.600 | 5.700 | 5.450 | 5.450 | 5.247 | 2,722,981 |
| 2024-09-26 | 5.500 | 5.850 | 5.500 | 5.550 | 5.343 | 5,482,112 |
| 2024-09-25 | 5.050 | 5.550 | 5.050 | 5.400 | 5.199 | 5,038,597 |
| 2024-09-24 | 4.980 | 5.050 | 4.960 | 5.000 | 4.813 | 226,802 |
| 2024-09-23 | 5.050 | 5.100 | 4.960 | 4.980 | 4.794 | 439,607 |
| 2024-09-20 | 5.150 | 5.150 | 4.980 | 5.000 | 4.813 | 791,915 |
| 2024-09-19 | 5.100 | 5.150 | 5.050 | 5.150 | 4.958 | 231,060 |
| 2024-09-18 | 5.050 | 5.100 | 5.050 | 5.100 | 4.910 | 152,321 |
| 2024-09-17 | 5.050 | 5.100 | 5.050 | 5.100 | 4.910 | 219,033 |
| 2024-09-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.910 | 407,508 |
| 2024-09-13 | 5.050 | 5.050 | 5.000 | 5.000 | 4.813 | 214,254 |
| 2024-09-12 | 5.000 | 5.050 | 4.980 | 5.000 | 4.813 | 211,101 |
| 2024-09-11 | 5.050 | 5.050 | 4.980 | 5.000 | 4.813 | 231,788 |
| 2024-09-10 | 5.100 | 5.200 | 5.050 | 5.100 | 4.910 | 286,602 |
| 2024-09-09 | 5.150 | 5.150 | 5.000 | 5.050 | 4.862 | 217,152 |
| 2024-09-06 | 5.100 | 5.150 | 5.050 | 5.100 | 4.910 | 358,321 |
| 2024-09-05 | 5.000 | 5.100 | 5.000 | 5.050 | 4.862 | 408,841 |
| 2024-09-04 | 4.980 | 5.050 | 4.900 | 4.940 | 4.756 | 561,713 |
| 2024-09-03 | 4.760 | 5.050 | 4.760 | 4.980 | 4.794 | 1,116,504 |
| 2024-09-02 | 4.780 | 4.840 | 4.760 | 4.780 | 4.602 | 311,934 |
| 2024-08-30 | 4.820 | 4.840 | 4.780 | 4.800 | 4.621 | 134,301 |
| 2024-08-29 | 4.820 | 4.820 | 4.740 | 4.740 | 4.563 | 247,707 |
| 2024-08-28 | 4.760 | 4.800 | 4.760 | 4.800 | 4.621 | 300,121 |
| 2024-08-27 | 4.840 | 4.840 | 4.760 | 4.760 | 4.582 | 402,122 |
| 2024-08-26 | 4.800 | 4.900 | 4.800 | 4.860 | 4.679 | 175,952 |
| 2024-08-23 | 4.780 | 4.840 | 4.780 | 4.820 | 4.640 | 181,017 |
| 2024-08-22 | 4.800 | 4.840 | 4.760 | 4.800 | 4.621 | 159,605 |
| 2024-08-21 | 4.740 | 4.800 | 4.720 | 4.800 | 4.621 | 290,431 |
| 2024-08-20 | 4.700 | 4.800 | 4.700 | 4.760 | 4.582 | 125,830 |
| 2024-08-19 | 4.640 | 4.740 | 4.620 | 4.740 | 4.563 | 228,213 |
| 2024-08-16 | 4.600 | 4.640 | 4.520 | 4.600 | 4.428 | 296,370 |
| 2024-08-15 | 4.640 | 4.640 | 4.420 | 4.420 | 4.255 | 350,405 |
| 2024-08-14 | 4.580 | 4.720 | 4.580 | 4.640 | 4.467 | 228,976 |
| 2024-08-13 | 4.800 | 4.840 | 4.600 | 4.620 | 4.448 | 609,807 |
| 2024-08-09 | 4.840 | 4.860 | 4.780 | 4.800 | 4.621 | 44,217 |
| 2024-08-08 | 4.660 | 4.760 | 4.660 | 4.760 | 4.582 | 61,990 |
| 2024-08-07 | 4.640 | 4.720 | 4.640 | 4.700 | 4.525 | 364,706 |
| 2024-08-06 | 4.740 | 4.800 | 4.720 | 4.720 | 4.544 | 204,691 |
| 2024-08-05 | 4.920 | 4.920 | 4.780 | 4.780 | 4.602 | 409,391 |
| 2024-08-02 | 4.940 | 5.050 | 4.920 | 4.940 | 4.756 | 119,200 |
| 2024-08-01 | 5.000 | 5.050 | 4.940 | 4.940 | 4.756 | 91,753 |
| 2024-07-31 | 5.000 | 5.050 | 4.960 | 4.980 | 4.794 | 140,220 |
| 2024-07-30 | 4.920 | 4.980 | 4.900 | 4.980 | 4.794 | 506,524 |
| 2024-07-26 | 4.900 | 5.050 | 4.900 | 4.940 | 4.756 | 82,330 |
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.