SET · SC · stock
SC Asset Corporation Public Company Limited (SC) stock price history
Every SET trading session of SC Asset Corporation Public Company Limited from Nov 13, 2003 to Nov 13, 2026: 5,521 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SC adjusted close, 2003 to 2026
- THB 3.73
- All time high, 2023
- THB 2.16
- 52 week high, THB 1.42 low
- 5,521
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SC key facts
- SC Asset Corporation Public Company Limited (SC) closed at THB 1.85 on Nov 13, 2026 on SET.
- SC's all time high close is THB 3.73, set on Aug 31, 2023; its all time low close is THB 0.1317 on Oct 27, 2008.
- SC's 52 week range is THB 1.42 to THB 2.16.
- SC returned +23.7% over the year to Nov 13, 2026 and -25.3% over five years.
- Over ten years SC returned -1%, -0.1% a year compounded.
- SC's deepest drawdown was -87.3% from Nov 21, 2003 to Oct 27, 2008.
- DataCedar holds 5,521 daily sessions of SC history from Nov 13, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SC price chart, 2003 to 2026
SC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -7.6% |
| 6 months | +3.5% |
| Year to date | +18.6% |
| 1 year | +23.7% |
| 3 years | -28.5% |
| 5 years | -25.3% |
| 10 years | -0.8% |
| Since Nov 13, 2003 | +175.9% |
| Compound annual growth, 23.0 years | +4.5% |
SC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.73 on Aug 31, 2023
- All time low close
- THB 0.1317 on Oct 27, 2008
- 52 week high
- THB 2.16 on Aug 24, 2026
- 52 week low
- THB 1.42 on Nov 21, 2025
- Deepest drawdown
- -87.3% from Nov 21, 2003 to Oct 27, 2008, recovered Jul 4, 2011
- Best single session
- +31.7% on Nov 17, 2003
- Worst single session
- -21.4% on Sep 21, 2006
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2003
- 2.8×
- Best calendar year
- 2012, +144%
- Worst calendar year
- 2004, -58%
SC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 13, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.56 | THB 2.16 | THB 1.48 | THB 1.85 | +18.6% | 1.6B | 213 |
| 2025 | THB 2.23 | THB 2.38 | THB 1.26 | THB 1.56 | -28.8% | 934.8M | 242 |
| 2024 | THB 2.69 | THB 3.22 | THB 1.93 | THB 2.19 | -16.9% | 1.5B | 243 |
| 2023 | THB 3.20 | THB 3.76 | THB 2.38 | THB 2.64 | -17.6% | 2.4B | 234 |
| 2022 | THB 2.36 | THB 3.41 | THB 2.30 | THB 3.20 | +35.4% | 2.4B | 240 |
| 2021 | THB 1.82 | THB 2.60 | THB 1.77 | THB 2.36 | +27.7% | 1.3B | 238 |
| 2020 | THB 1.39 | THB 1.98 | THB 1.05 | THB 1.85 | +34.5% | 1.2B | 238 |
| 2019 | THB 1.56 | THB 2.01 | THB 1.30 | THB 1.38 | -11.7% | 710M | 228 |
| 2018 | THB 2.18 | THB 2.37 | THB 1.53 | THB 1.56 | -28.5% | 782.2M | 241 |
| 2017 | THB 1.82 | THB 2.22 | THB 1.74 | THB 2.18 | +20.2% | 941.3M | 224 |
| 2016 | THB 1.41 | THB 1.98 | THB 1.40 | THB 1.81 | +29.2% | 846.1M | 233 |
| 2015 | THB 1.50 | THB 1.77 | THB 1.31 | THB 1.40 | -6.8% | 992M | 240 |
| 2014 | THB 1.26 | THB 1.81 | THB 1.11 | THB 1.50 | +18.7% | 3.1B | 245 |
| 2013 | THB 2.09 | THB 3.04 | THB 1.26 | THB 1.27 | -39.5% | 6.1B | 245 |
| 2012 | THB 0.8658 | THB 2.09 | THB 0.8658 | THB 2.09 | +143.8% | 35.5B | 244 |
| 2011 | THB 0.5746 | THB 1.12 | THB 0.5676 | THB 0.8588 | +50.4% | 8.8B | 243 |
| 2010 | THB 0.3544 | THB 0.6472 | THB 0.3352 | THB 0.5711 | +59.7% | 2.4B | 244 |
| 2009 | THB 0.1668 | THB 0.4118 | THB 0.1653 | THB 0.3576 | +114.4% | 5.2B | 245 |
| 2008 | THB 0.3778 | THB 0.4695 | THB 0.1317 | THB 0.1668 | -55.2% | 9.3B | 241 |
| 2007 | THB 0.2469 | THB 0.3834 | THB 0.1990 | THB 0.3723 | +50.2% | 5.4B | 229 |
| 2006 | THB 0.2621 | THB 0.6166 | THB 0.2043 | THB 0.2478 | -5.4% | 19.6B | 252 |
| 2005 | THB 0.3725 | THB 0.4345 | THB 0.2466 | THB 0.2621 | -28.2% | 1B | 237 |
| 2004 | THB 0.8705 | THB 0.9365 | THB 0.3278 | THB 0.3650 | -58.1% | 2.1B | 252 |
| 2003 | THB 0.7449 | THB 1.04 | THB 0.6518 | THB 0.8705 | n/a | 7.6B | 30 |
SC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.85 | +0.5% |
| October 2026 | THB 1.84 | -5.2% |
| September 2026 | THB 1.94 | -4.0% |
| August 2026 | THB 2.02 | +2.9% |
| July 2026 | THB 1.96 | +10.4% |
| June 2026 | THB 1.78 | 0.0% |
| May 2026 | THB 1.78 | -3.7% |
| April 2026 | THB 1.85 | +2.6% |
| March 2026 | THB 1.80 | -4.4% |
| February 2026 | THB 1.88 | +19.3% |
| January 2026 | THB 1.58 | +1.2% |
| December 2025 | THB 1.56 | +7.6% |
About the SC data
Daily bars. 5,521 sessions from Nov 13, 2003 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAV-R Samart Aviation Solutions Public Company Limited
- SAWAD Srisawad Corporation Public Company Limited
- SAWAD-R Srisawad Corporation Public Company Limited
- SBUX80 Starbucks Corporation
- SC-R SC Asset Corporation Public Company Limited
- SCAP Srisawad Capital 1969 Public Company Limited
- SCAP-R Srisawad Capital 1969 Public Company Limited
- SCB SCB X Public Company Limited
Common questions
SC share price history
