SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.420	1.420	1.380	1.410	1.410	972,300
2022-08-02	1.450	1.460	1.400	1.430	1.430	583,600
2022-08-01	1.440	1.450	1.420	1.450	1.450	457,900
2022-07-27	1.430	1.440	1.410	1.430	1.430	310,100
2022-07-26	1.440	1.440	1.420	1.430	1.430	225,200
2022-07-25	1.440	1.440	1.410	1.430	1.430	357,500
2022-07-22	1.470	1.470	1.420	1.420	1.420	387,000
2022-07-21	1.480	1.480	1.410	1.440	1.440	298,300
2022-07-20	1.430	1.560	1.420	1.460	1.460	1,609,901
2022-07-19	1.390	1.420	1.380	1.390	1.390	341,400
2022-07-18	1.380	1.460	1.380	1.410	1.410	372,101
2022-07-15	1.430	1.460	1.380	1.390	1.390	522,725
2022-07-14	1.450	1.480	1.430	1.460	1.460	87,701
2022-07-12	1.480	1.500	1.420	1.450	1.450	156,801
2022-07-11	1.510	1.510	1.470	1.500	1.500	133,301
2022-07-08	1.570	1.570	1.470	1.470	1.470	786,001
2022-07-07	1.470	1.520	1.410	1.480	1.480	833,100
2022-07-06	1.450	1.460	1.390	1.420	1.420	1,159,700
2022-07-05	1.610	1.630	1.430	1.430	1.430	3,070,914
2022-07-04	1.710	1.750	1.620	1.620	1.620	687,311
2022-07-01	1.730	1.780	1.700	1.720	1.720	395,500
2022-06-30	1.790	1.800	1.710	1.730	1.730	1,067,602
2022-06-29	1.790	1.790	1.760	1.770	1.770	430,300
2022-06-28	1.760	1.810	1.760	1.790	1.790	304,688
2022-06-27	1.780	1.780	1.760	1.770	1.770	230,001
2022-06-24	1.800	1.810	1.760	1.760	1.760	761,701
2022-06-23	1.770	1.800	1.740	1.800	1.800	457,200
2022-06-22	1.840	1.840	1.760	1.770	1.770	1,071,000
2022-06-21	1.820	1.820	1.790	1.810	1.810	361,810
2022-06-20	1.740	1.820	1.740	1.790	1.790	1,065,400
2022-06-17	1.790	1.800	1.710	1.790	1.790	1,307,961
2022-06-16	1.850	1.860	1.790	1.800	1.800	1,007,300
2022-06-15	1.890	1.890	1.820	1.830	1.830	664,110
2022-06-14	1.850	1.890	1.820	1.890	1.890	610,910
2022-06-13	1.990	1.990	1.850	1.850	1.850	3,024,311
2022-06-10	2.000	2.000	1.970	1.990	1.990	1,458,019
2022-06-09	1.980	2.020	1.980	2.020	2.020	1,333,424
2022-06-08	1.980	2.020	1.980	1.980	1.980	1,272,812
2022-06-07	1.980	2.000	1.960	1.970	1.970	1,274,782
2022-06-06	1.990	2.000	1.970	1.980	1.980	1,507,400
2022-06-02	1.990	2.020	1.970	1.990	1.990	2,007,405
2022-06-01	1.990	2.040	1.990	1.990	1.990	1,319,500
2022-05-31	2.000	2.020	1.980	1.990	1.990	1,513,813
2022-05-30	1.970	2.040	1.970	1.990	1.990	922,702
2022-05-27	2.000	2.020	1.960	1.970	1.970	1,879,110
2022-05-26	2.040	2.040	1.960	1.970	1.970	1,907,342
2022-05-25	1.970	2.040	1.960	2.000	2.000	5,435,257
2022-05-24	1.930	1.980	1.920	1.950	1.950	6,117,600
2022-05-23	1.910	1.960	1.910	1.930	1.930	1,557,711
2022-05-20	1.830	1.940	1.820	1.910	1.910	6,779,200
2022-05-19	1.820	1.880	1.820	1.820	1.820	1,601,400
2022-05-18	1.880	1.880	1.830	1.880	1.880	2,667,900
2022-05-17	1.900	1.900	1.830	1.870	1.870	1,778,700
2022-05-13	1.820	1.840	1.780	1.800	1.800	2,876,700
2022-05-12	1.910	1.920	1.830	1.830	1.830	3,326,200
2022-05-11	1.930	1.930	1.890	1.930	1.930	1,919,200
2022-05-10	1.810	1.930	1.800	1.920	1.920	2,781,200
2022-05-09	1.980	1.980	1.820	1.820	1.820	9,552,700
2022-05-06	2.000	2.020	1.970	1.980	1.980	4,490,300
2022-05-05	2.040	2.100	2.020	2.020	2.020	3,826,700

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-06	0.0200 THB
2019-03-08	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.