Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

SC Asset Corporation Public Company Limited (SC.BK)

2.2800
+0.0400
+(1.79%)
At close: 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.24002.30002.24002.28002.28001,059,556
Apr 24, 20252.24002.26002.22002.24002.2400573,000
Apr 23, 20252.26002.28002.24002.24002.24001,106,800
Apr 22, 20252.30002.30002.22002.24002.24004,079,200
Apr 21, 20252.34002.34002.24002.30002.30001,700,700
Apr 18, 20252.26002.32002.26002.32002.32001,826,200
Apr 17, 20252.20002.26002.18002.24002.24002,678,400
Apr 16, 20252.18002.20002.10002.20002.20002,333,900
Apr 11, 20252.16002.18002.14002.16002.1600652,700
Apr 10, 20252.22002.22002.16002.16002.16003,594,100
Apr 9, 20252.18002.20002.10002.14002.14002,069,800
Apr 8, 20252.28002.28002.12002.18002.18003,656,800
Apr 4, 20252.36002.38002.28002.34002.34004,333,900
Apr 3, 20252.38002.40002.36002.36002.36002,917,200
Apr 2, 20252.40002.42002.38002.40002.4000652,400
Apr 1, 20252.40002.42002.38002.38002.3800961,800
Mar 31, 20252.38002.44002.38002.38002.38005,352,900
Mar 28, 20252.50002.50002.46002.48002.4800854,500
Mar 27, 20252.52002.52002.48002.48002.48001,504,000
Mar 26, 20252.50002.52002.48002.50002.50001,494,700
Mar 25, 20252.50002.50002.48002.48002.48001,092,400
Mar 24, 20252.50002.52002.48002.50002.50002,133,800
Mar 21, 20252.56002.56002.50002.50002.50002,700,900
Mar 20, 20252.52002.62002.52002.56002.56008,383,300
Mar 19, 20252.52002.56002.52002.54002.54002,232,000
Mar 18, 20252.58002.58002.50002.52002.52001,699,800
Mar 17, 20252.52002.58002.50002.58002.58001,747,300
Mar 14, 20252.50002.52002.48002.52002.5200576,000
Mar 13, 20252.50002.52002.48002.50002.5000669,000
Mar 12, 20252.56002.56002.48002.52002.52001,021,400
Mar 11, 20252.50002.56002.48002.54002.54001,476,600
Mar 10, 20252.54002.54002.50002.52002.52002,066,600
Mar 7, 20252.52002.54002.48002.52002.5200913,700
Mar 6, 20252.56002.56002.50002.50002.50001,769,500
Mar 5, 20252.50002.56002.48002.54002.54001,569,300
Mar 4, 20252.48002.52002.46002.50002.50001,964,000
Mar 3, 20252.52002.56002.50002.50002.50002,087,800
Feb 28, 20252.52002.54002.48002.54002.54002,087,000
Feb 27, 20252.58002.60002.52002.54002.54002,425,200
Feb 26, 20252.58002.62002.56002.60002.60006,468,900
Feb 25, 20252.60002.60002.52002.56002.56001,830,700
Feb 24, 20252.58002.62002.54002.62002.62002,568,600
Feb 21, 20252.60002.64002.58002.62002.62001,614,000
Feb 20, 20252.60002.64002.56002.60002.60003,329,700
Feb 19, 20252.58002.64002.58002.62002.62006,287,500
Feb 18, 20252.56002.60002.54002.54002.54001,669,100
Feb 17, 20252.52002.56002.48002.54002.54001,739,000
Feb 14, 20252.56002.56002.52002.52002.5200941,900
Feb 13, 20252.58002.60002.56002.56002.5600868,300
Feb 11, 20252.54002.60002.54002.58002.58001,017,400
Feb 10, 20252.58002.58002.52002.54002.54001,180,400
Feb 7, 20252.50002.60002.50002.60002.60003,643,900
Feb 6, 20252.66002.68002.54002.56002.56003,592,200
Feb 5, 20252.70002.74002.66002.68002.68001,842,700
Feb 4, 20252.76002.76002.70002.70002.7000957,500
Feb 3, 20252.62002.76002.58002.76002.76005,370,900
Jan 31, 20252.78002.78002.66002.68002.68001,464,400
Jan 30, 20252.76002.78002.72002.78002.78002,844,900
Jan 29, 20252.68002.76002.66002.74002.74002,412,900
Jan 28, 20252.66002.70002.66002.68002.68001,075,600
Jan 27, 20252.68002.70002.66002.66002.66001,613,500
Jan 24, 20252.62002.68002.60002.68002.68002,539,900
Jan 23, 20252.68002.68002.60002.62002.62002,295,600
Jan 22, 20252.58002.70002.58002.66002.66005,501,200
Jan 21, 20252.52002.58002.52002.54002.54002,327,200
Jan 20, 20252.56002.56002.52002.52002.52001,536,800
Jan 17, 20252.52002.56002.48002.50002.50002,287,600
Jan 16, 20252.52002.54002.52002.52002.52001,070,300
Jan 15, 20252.52002.54002.48002.52002.52003,251,000
Jan 14, 20252.56002.58002.52002.52002.52001,861,300
Jan 13, 20252.54002.56002.52002.54002.54002,527,100
Jan 10, 20252.56002.56002.52002.52002.52002,256,200
Jan 9, 20252.64002.64002.56002.56002.56002,918,200
Jan 8, 20252.60002.64002.58002.62002.62001,781,400
Jan 7, 20252.60002.64002.60002.60002.60001,503,800
Jan 6, 20252.62002.62002.58002.62002.6200892,200
Jan 3, 20252.58002.62002.56002.62002.62001,865,200
Jan 2, 20252.60002.60002.56002.60002.60005,560,000
Dec 30, 20242.70002.70002.56002.56002.560010,764,200
Dec 27, 20242.76002.76002.66002.68002.68005,011,400
Dec 26, 20242.76002.76002.72002.76002.76002,641,100
Dec 25, 20242.74002.78002.74002.78002.78002,827,800
Dec 24, 20242.78002.78002.72002.76002.7600604,700
Dec 23, 20242.70002.78002.70002.78002.78001,662,600
Dec 20, 20242.72002.74002.66002.68002.68001,997,900
Dec 19, 20242.72002.74002.70002.72002.72001,333,000
Dec 18, 20242.84002.84002.74002.74002.74002,809,800
Dec 17, 20242.86002.86002.82002.84002.84002,155,300
Dec 16, 20242.84002.86002.82002.84002.84001,440,900
Dec 13, 20242.84002.86002.82002.82002.82001,568,800
Dec 12, 20242.84002.84002.82002.82002.8200639,200
Dec 11, 20242.90002.90002.82002.84002.84005,166,200
Dec 9, 20242.90002.92002.88002.92002.92002,055,200
Dec 6, 20242.92002.94002.88002.90002.90001,773,900
Dec 4, 20242.94002.94002.90002.90002.90001,427,000
Dec 3, 20242.90002.96002.88002.92002.92006,628,100
Dec 2, 20242.88002.92002.86002.88002.88001,730,200
Nov 29, 20242.86002.90002.86002.88002.88002,982,700
Nov 28, 20242.94002.94002.88002.90002.90001,375,500
Nov 27, 20242.92002.94002.90002.94002.94001,537,100
Nov 26, 20242.92002.96002.90002.96002.96003,028,800
Nov 25, 20242.90002.94002.90002.94002.94003,343,200
Nov 22, 20242.84002.94002.84002.90002.90002,707,500
Nov 21, 20242.84002.86002.82002.84002.84001,788,800
Nov 20, 20242.82002.86002.82002.84002.84001,848,600
Nov 19, 20242.82002.88002.80002.84002.84005,799,200
Nov 18, 20242.82002.84002.78002.82002.82004,073,900
Nov 15, 20242.90002.92002.84002.88002.88003,560,400
Nov 14, 20242.90002.92002.88002.90002.90001,896,500
Nov 13, 20242.90002.94002.90002.92002.92001,981,900
Nov 12, 20242.94002.96002.92002.92002.92003,859,800
Nov 11, 20242.96002.96002.94002.94002.94001,675,700
Nov 8, 20242.98002.98002.94002.94002.94007,803,400
Nov 7, 20242.98003.00002.94002.98002.98003,064,500
Nov 6, 20243.00003.02002.96002.98002.98006,665,500
Nov 5, 20242.98003.02002.98003.00003.00001,174,700
Nov 4, 20243.00003.00002.96002.98002.98002,325,700
Nov 1, 20243.02003.04002.96003.00003.00007,584,800
Oct 31, 20242.96003.02002.96003.02003.02004,661,100
Oct 30, 20242.98003.00002.94002.96002.96002,714,100
Oct 29, 20242.96002.96002.96002.96002.9600-
Oct 28, 20242.98003.00002.94002.96002.96005,423,900
Oct 25, 20242.98002.98002.98002.98002.9800-
Oct 24, 20242.98003.02002.96002.98002.98003,702,500
Oct 22, 20243.00003.00003.00003.00003.0000-
Oct 21, 20243.02003.02002.98003.00003.00002,592,400
Oct 18, 20243.08003.10002.98003.02003.02009,749,200
Oct 17, 20243.16003.18003.06003.06003.060019,938,900
Oct 16, 20242.94002.94002.94002.94002.9400-
Oct 15, 20243.00003.04002.94002.94002.94009,284,300
Oct 11, 20243.04003.04003.04003.04003.0400-
Oct 10, 20243.06003.06003.02003.04003.04004,058,000
Oct 9, 20243.08003.08003.02003.04003.04004,711,700
Oct 8, 20243.06003.08003.04003.06003.06005,387,900
Oct 7, 20243.00003.10003.00003.08003.080019,423,400
Oct 4, 20242.94002.94002.94002.94002.9400-
Oct 3, 20242.98003.02002.94002.94002.940018,697,900
Oct 2, 20243.10003.10002.98002.98002.980022,795,100
Oct 1, 20243.06003.10003.06003.08003.08003,714,100
Sep 30, 20243.02003.10003.02003.08003.080010,838,900
Sep 27, 20243.14003.14003.14003.14003.1400-
Sep 26, 20243.16003.20003.10003.14003.140023,734,300
Sep 25, 20243.10003.22003.08003.16003.160036,297,900
Sep 24, 20243.04003.12003.00003.10003.100011,639,800
Sep 23, 20243.08003.12002.98003.04003.040021,096,300
Sep 20, 20243.12003.12003.08003.08003.080015,697,600
Sep 19, 20242.88002.88002.88002.88002.8800-
Sep 18, 20242.88002.88002.88002.88002.8800-
Sep 17, 20242.88002.88002.88002.88002.8800-
Sep 16, 20242.88002.88002.88002.88002.8800-
Sep 13, 20242.88002.92002.86002.88002.880012,590,700
Sep 12, 20242.84002.88002.84002.86002.86006,496,900
Sep 11, 20242.88002.90002.78002.84002.840016,647,900
Sep 10, 20242.98002.98002.88002.90002.900012,613,200
Sep 9, 20242.96002.96002.96002.96002.9600-
Sep 6, 20242.80002.98002.80002.96002.960042,024,000
Sep 5, 20242.68002.78002.66002.76002.760024,003,700
Sep 4, 20242.56002.56002.56002.56002.5600-
Sep 3, 20242.56002.56002.56002.56002.5600-
Sep 2, 20242.56002.56002.56002.56002.5600-
Aug 30, 20242.64002.66002.56002.56002.560038,196,700
Aug 29, 20242.64002.68002.62002.62002.62008,020,400
Aug 28, 20242.70002.72002.62002.68002.680011,502,200
Aug 27, 2024 0.05 Dividend
Aug 27, 20242.66002.72002.66002.72002.720010,899,900
Aug 26, 20242.80002.82002.72002.78002.730025,741,300
Aug 23, 20242.58002.82002.58002.78002.730049,592,900
Aug 22, 20242.56002.56002.56002.56002.5140-
Aug 21, 20242.54002.60002.54002.56002.514019,502,000
Aug 20, 20242.52002.54002.46002.54002.494321,927,600
Aug 19, 20242.52002.56002.50002.50002.455033,107,800
Aug 16, 20242.60002.68002.50002.50002.4550137,484,800
Aug 15, 20242.38002.38002.38002.38002.3372-
Aug 14, 20242.34002.48002.32002.38002.337214,292,400
Aug 13, 20242.36002.38002.30002.32002.27834,578,100
Aug 9, 20242.40002.44002.32002.34002.29793,580,800
Aug 8, 20242.36002.36002.36002.36002.3176-
Aug 7, 20242.36002.38002.32002.36002.31761,977,800
Aug 6, 20242.38002.42002.32002.32002.27834,239,600
Aug 5, 20242.46002.46002.36002.38002.33727,192,000
Aug 2, 20242.52002.52002.52002.52002.4747-
Aug 1, 20242.60002.60002.52002.52002.47477,310,500
Jul 31, 20242.64002.64002.56002.60002.55325,132,900
Jul 30, 20242.62002.62002.62002.62002.5729-
Jul 26, 20242.54002.62002.54002.62002.57291,425,800
Jul 25, 20242.64002.66002.56002.56002.51406,519,200
Jul 24, 20242.64002.70002.60002.66002.61222,928,300
Jul 23, 20242.66002.66002.60002.64002.59252,757,800
Jul 19, 20242.68002.68002.64002.64002.59252,595,300
Jul 18, 20242.56002.68002.56002.68002.63183,949,700
Jul 17, 20242.66002.66002.66002.66002.6122-
Jul 16, 20242.70002.72002.66002.66002.61224,739,200
Jul 15, 20242.66002.66002.66002.66002.6122-
Jul 12, 20242.66002.66002.66002.66002.6122-
Jul 11, 20242.72002.72002.64002.66002.61229,973,800
Jul 10, 20242.74002.76002.72002.72002.67112,500,400
Jul 9, 20242.74002.74002.74002.74002.6907-
Jul 8, 20242.74002.76002.72002.74002.69072,369,800
Jul 5, 20242.78002.78002.70002.74002.69076,830,900
Jul 4, 20242.84002.88002.76002.76002.71046,303,200
Jul 3, 20242.78002.84002.76002.82002.76932,061,000
Jul 2, 20242.86002.86002.86002.86002.8086-
Jul 1, 20242.86002.86002.86002.86002.8086-
Jun 28, 20242.92002.92002.84002.86002.80863,422,500
Jun 27, 20243.00003.00002.88002.92002.86758,420,500
Jun 26, 20242.90002.90002.90002.90002.8478-
Jun 25, 20242.90002.90002.90002.90002.8478-
Jun 24, 20242.90002.90002.90002.90002.8478-
Jun 21, 20242.74002.94002.74002.90002.84787,687,200
Jun 20, 20242.82002.82002.74002.76002.71042,872,200
Jun 19, 20242.72002.72002.72002.72002.6711-
Jun 18, 20242.70002.80002.68002.72002.67114,456,700
Jun 17, 20242.76002.76002.66002.68002.63189,030,700
Jun 14, 20242.90002.90002.78002.78002.73007,177,600
Jun 13, 20242.90002.92002.90002.90002.84781,330,500
Jun 12, 20242.94002.94002.88002.90002.84782,524,700
Jun 11, 20242.88002.98002.88002.94002.88712,950,000
Jun 10, 20243.00003.00002.86002.88002.828212,909,500
Jun 7, 20242.98002.98002.98002.98002.9264-
Jun 6, 20243.02003.04002.98002.98002.92643,568,700
Jun 5, 20242.98002.98002.98002.98002.9264-
Jun 4, 20243.08003.10002.98002.98002.926410,828,100
May 31, 20243.10003.10003.10003.10003.0442-
May 30, 20243.10003.10003.10003.10003.0442-
May 29, 20243.10003.14003.10003.10003.04422,725,100
May 28, 20243.12003.14003.08003.10003.04429,110,500
May 27, 20243.22003.24003.12003.12003.06397,069,900
May 24, 20243.18003.18003.18003.18003.1228-
May 23, 20243.22003.24003.18003.18003.12283,534,200
May 21, 20243.22003.24003.20003.24003.18172,089,500
May 20, 20243.22003.22003.22003.22003.1621-
May 17, 20243.28003.28003.20003.22003.16215,027,400
May 16, 20243.46003.46003.46003.46003.3978-
May 15, 20243.46003.46003.46003.46003.3978-
May 14, 20243.36003.50003.34003.46003.39788,180,100
May 13, 20243.54003.54003.34003.36003.299612,045,900
May 10, 20243.56003.56003.48003.54003.47632,037,800
May 9, 20243.56003.56003.50003.52003.45671,798,200
May 8, 20243.58003.60003.54003.58003.51561,796,700
May 7, 20243.48003.48003.48003.48003.4174-
May 3, 20243.52003.52003.44003.48003.417416,397,100
May 2, 2024 0.16 Dividend
May 2, 20243.58003.62003.56003.56003.496012,885,600
Apr 30, 20243.70003.70003.70003.70003.4763-
Apr 29, 20243.74003.74003.66003.70003.47635,439,500
Apr 26, 20243.64003.72003.64003.72003.49514,708,800
Apr 25, 20243.62003.68003.60003.66003.43873,822,900

Related Tickers

ANAN.BK Ananda Development Public Company Limited
0.5100
+2.00%
 
ORI.BK Origin Property Public Company Limited
2.0200
+2.02%
 
AP.BK AP (Thailand) Public Company Limited
7.90
-1.25%
 
SIRI.BK Sansiri Public Company Limited
1.4000
-0.71%
 
LH.BK Land and Houses Public Company Limited
4.3600
+0.93%