SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.120	2.120	2.020	2.020	2.020	2,887,700
2022-04-29	2.140	2.160	2.080	2.120	2.120	2,715,300
2022-04-28	2.060	2.140	2.060	2.120	2.120	4,311,000
2022-04-27	2.120	2.140	2.020	2.040	2.040	9,810,300
2022-04-26	2.160	2.200	2.120	2.140	2.140	4,536,900
2022-04-25	2.160	2.180	2.120	2.160	2.160	5,459,400
2022-04-22	2.260	2.260	2.180	2.180	2.180	7,071,500
2022-04-21	2.300	2.320	2.240	2.260	2.260	6,056,200
2022-04-20	2.320	2.380	2.260	2.280	2.280	16,813,801
2022-04-19	2.320	2.360	2.240	2.280	2.280	7,350,700
2022-04-18	2.220	2.300	2.200	2.280	2.280	5,395,300
2022-04-12	2.320	2.320	2.160	2.220	2.220	16,023,900
2022-04-11	2.440	2.480	2.320	2.320	2.320	17,864,699
2022-04-08	2.480	2.540	2.420	2.420	2.420	17,580,801
2022-04-07	2.440	2.460	2.360	2.420	2.420	9,220,400
2022-04-05	2.600	2.620	2.400	2.420	2.420	53,013,898
2022-04-04	2.420	2.520	2.320	2.520	2.520	44,822,301
2022-04-01	2.280	2.460	2.280	2.420	2.420	24,328,801
2022-03-31	2.340	2.380	2.260	2.260	2.260	11,007,500
2022-03-30	2.360	2.500	2.320	2.340	2.340	47,833,602
2022-03-29	2.360	2.460	2.300	2.360	2.360	44,624,500
2022-03-28	2.160	2.400	2.160	2.340	2.340	28,973,301
2022-03-25	2.300	2.300	2.120	2.140	2.140	5,440,600
2022-03-24	2.240	2.280	2.220	2.260	2.260	3,168,802
2022-03-23	2.240	2.340	2.220	2.240	2.240	8,305,900
2022-03-22	2.220	2.260	2.200	2.240	2.240	3,530,800
2022-03-21	2.200	2.260	2.200	2.200	2.200	2,640,700
2022-03-18	2.200	2.280	2.140	2.220	2.220	5,751,700
2022-03-17	2.240	2.240	2.180	2.180	2.180	2,108,200
2022-03-16	2.180	2.240	2.160	2.220	2.220	4,479,200
2022-03-15	2.280	2.320	2.120	2.140	2.140	11,015,500
2022-03-14	2.280	2.380	2.260	2.280	2.280	14,635,200
2022-03-11	2.260	2.360	2.220	2.260	2.260	18,907,699
2022-03-10	2.100	2.320	2.100	2.300	2.300	25,589,000
2022-03-09	2.020	2.120	2.000	2.080	2.080	3,870,900
2022-03-08	2.020	2.080	1.960	2.020	2.020	5,637,700
2022-03-07	2.100	2.100	2.000	2.000	2.000	5,787,800
2022-03-04	2.180	2.240	2.100	2.100	2.100	5,900,500
2022-03-03	2.100	2.240	2.080	2.200	2.200	12,517,300
2022-03-02	2.140	2.160	2.040	2.080	2.080	5,212,200
2022-03-01	2.180	2.220	2.120	2.140	2.140	4,549,000
2022-02-28	2.140	2.200	2.080	2.160	2.160	6,994,900
2022-02-25	2.080	2.140	2.060	2.100	2.100	18,267,000
2022-02-24	2.120	2.200	1.970	2.040	2.040	32,014,900
2022-02-23	2.680	2.700	2.140	2.180	2.180	121,865,000
2022-02-22	2.100	2.760	2.100	2.480	2.480	361,717,000
2022-02-21	2.100	2.180	2.040	2.140	2.140	9,980,200
2022-02-18	2.080	2.140	2.060	2.140	2.140	6,553,100
2022-02-17	2.040	2.080	2.040	2.080	2.080	3,762,000
2022-02-15	2.080	2.120	1.960	2.040	2.040	10,387,100
2022-02-14	2.080	2.080	2.020	2.080	2.080	2,805,100
2022-02-11	2.060	2.100	2.020	2.080	2.080	4,655,600
2022-02-10	2.120	2.120	2.040	2.080	2.080	6,386,600
2022-02-09	2.180	2.180	2.060	2.120	2.120	21,420,500
2022-02-08	2.020	2.240	2.020	2.220	2.220	35,850,801
2022-02-07	2.000	2.020	1.980	2.000	2.000	1,295,500
2022-02-04	1.990	2.020	1.990	2.000	2.000	656,700
2022-02-03	2.020	2.020	1.990	1.990	1.990	289,500
2022-02-02	2.020	2.020	1.990	2.000	2.000	933,300
2022-02-01	2.040	2.040	1.990	2.020	2.020	691,500

← NewerPage 19 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.