SCI Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.970	2.020	1.950	2.000	2.000	1,587,800
2022-01-28	1.930	1.990	1.930	1.970	1.970	377,400
2022-01-27	1.970	1.970	1.890	1.930	1.930	749,300
2022-01-26	1.950	1.990	1.950	1.960	1.960	483,300
2022-01-25	1.990	1.990	1.950	1.950	1.950	1,794,400
2022-01-24	2.040	2.040	1.990	1.990	1.990	1,493,600
2022-01-21	2.060	2.060	1.980	2.000	2.000	3,588,600
2022-01-20	1.990	2.120	1.980	2.060	2.060	9,422,100
2022-01-19	1.970	2.020	1.970	2.000	2.000	3,095,600
2022-01-18	2.040	2.040	1.970	1.980	1.980	2,349,500
2022-01-17	2.000	2.060	2.000	2.020	2.020	1,686,000
2022-01-14	2.060	2.060	2.000	2.000	2.000	2,174,700
2022-01-13	2.120	2.160	2.040	2.040	2.040	5,532,500
2022-01-12	2.020	2.120	2.000	2.100	2.100	8,635,200
2022-01-11	1.930	2.040	1.930	2.040	2.040	6,444,900
2022-01-10	1.920	1.960	1.890	1.930	1.930	2,057,800
2022-01-07	1.860	1.910	1.850	1.890	1.890	1,360,100
2022-01-06	1.870	1.890	1.850	1.860	1.860	1,321,600
2022-01-05	1.820	1.900	1.810	1.870	1.870	3,770,900
2022-01-04	1.810	1.850	1.810	1.830	1.830	605,800
2021-12-30	1.830	1.850	1.810	1.820	1.820	548,700
2021-12-29	1.820	1.860	1.820	1.830	1.830	1,772,300
2021-12-28	1.800	1.840	1.800	1.810	1.810	1,270,300
2021-12-27	1.850	1.850	1.800	1.800	1.800	1,733,300
2021-12-24	1.850	1.860	1.840	1.840	1.840	296,100
2021-12-23	1.850	1.870	1.840	1.850	1.850	749,400
2021-12-22	1.880	1.880	1.840	1.850	1.850	685,200
2021-12-21	1.860	1.870	1.840	1.850	1.850	836,000
2021-12-20	1.930	1.930	1.850	1.860	1.860	1,160,500
2021-12-17	1.920	1.940	1.910	1.910	1.910	401,100
2021-12-16	1.940	1.940	1.910	1.920	1.920	492,100
2021-12-15	1.920	1.950	1.920	1.930	1.930	1,174,200
2021-12-14	1.890	1.930	1.890	1.910	1.910	1,732,000
2021-12-13	1.880	1.920	1.880	1.890	1.890	625,200
2021-12-09	1.900	1.900	1.870	1.870	1.870	537,500
2021-12-08	1.920	1.930	1.870	1.900	1.900	889,400
2021-12-07	1.870	1.920	1.870	1.900	1.900	993,500
2021-12-03	1.880	1.900	1.820	1.860	1.860	2,169,000
2021-12-02	1.860	1.900	1.860	1.860	1.860	1,857,500
2021-12-01	1.850	1.910	1.840	1.880	1.880	1,877,900
2021-11-30	1.950	1.980	1.870	1.870	1.870	2,243,300
2021-11-29	1.980	1.990	1.940	1.940	1.940	1,621,800
2021-11-26	2.040	2.040	1.950	1.970	1.970	5,653,400
2021-11-25	2.040	2.080	2.020	2.040	2.040	2,420,800
2021-11-24	2.040	2.080	2.040	2.040	2.040	1,371,100
2021-11-23	2.040	2.060	2.020	2.040	2.040	1,044,300
2021-11-22	2.000	2.060	2.000	2.020	2.020	3,557,800
2021-11-19	2.020	2.040	2.000	2.020	2.020	2,272,100
2021-11-18	2.020	2.040	2.000	2.000	2.000	3,861,200
2021-11-17	2.060	2.060	2.020	2.020	2.020	1,452,300
2021-11-16	2.080	2.080	2.040	2.040	2.040	1,939,200
2021-11-15	2.140	2.160	2.040	2.060	2.060	6,640,200
2021-11-12	2.020	2.180	2.000	2.140	2.140	9,187,600
2021-11-11	2.000	2.060	1.990	2.000	2.000	2,046,900
2021-11-10	2.000	2.020	2.000	2.020	2.020	1,029,200
2021-11-09	2.020	2.040	1.990	2.000	2.000	4,716,400
2021-11-08	2.060	2.080	2.020	2.040	2.040	1,194,300
2021-11-05	2.060	2.080	2.020	2.040	2.040	2,221,000
2021-11-04	2.060	2.080	2.040	2.060	2.060	2,895,400
2021-11-03	2.080	2.120	2.060	2.080	2.080	2,084,200

← NewerPage 20 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.