SET · SCI · stock
SCI Electric Public Company Limited (SCI) stock price history
Every SET trading session of SCI Electric Public Company Limited from Oct 13, 2015 to Sep 28, 2026: 2,668 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.
SCI adjusted close, 2015 to 2026
- THB 12.10
- All time high, 2017
- THB 1.24
- 52 week high, THB 0.7100 low
- 2,668
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SCI key facts
- SCI Electric Public Company Limited (SCI) closed at THB 0.9000 on Sep 28, 2026 on SET.
- SCI's all time high close is THB 12.10, set on Jan 31, 2017; its all time low close is THB 0.6000 on Dec 1, 2023.
- SCI's 52 week range is THB 0.7100 to THB 1.24.
- SCI returned -26.2% over the year to Sep 28, 2026 and -59.5% over five years.
- Over ten years SCI returned -89%, -20.1% a year compounded.
- SCI's deepest drawdown was -95.0% from Feb 7, 2017 to Dec 1, 2023.
- DataCedar holds 2,668 daily sessions of SCI history from Oct 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCI price chart, 2015 to 2026
SCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -5.3% |
| 6 months | -7.2% |
| Year to date | +1.1% |
| 1 year | -26.2% |
| 3 years | +12.5% |
| 5 years | -59.5% |
| 10 years | -89.4% |
| Since Oct 13, 2015 | -86.3% |
| Compound annual growth, 11.0 years | -16.6% |
SCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.10 on Jan 31, 2017
- All time low close
- THB 0.6000 on Dec 1, 2023
- 52 week high
- THB 1.24 on Nov 12, 2025
- 52 week low
- THB 0.7100 on Sep 8, 2026
- Deepest drawdown
- -95.0% from Feb 7, 2017 to Dec 1, 2023, not yet recovered
- Best single session
- +31.2% on Feb 13, 2024
- Worst single session
- -15.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2016, +70%
- Worst calendar year
- 2018, -59%
SCI 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. 2015 starts on Oct 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8200 | THB 1.05 | THB 0.7100 | THB 0.9000 | +1.1% | 11.2M | 186 |
| 2025 | THB 0.8500 | THB 1.41 | THB 0.6700 | THB 0.8900 | +3.5% | 47.5M | 242 |
| 2024 | THB 0.6400 | THB 1.23 | THB 0.5800 | THB 0.8600 | +32.3% | 528.2M | 243 |
| 2023 | THB 1.35 | THB 1.59 | THB 0.5800 | THB 0.6500 | -51.9% | 136.5M | 243 |
| 2022 | THB 1.81 | THB 2.76 | THB 1.22 | THB 1.35 | -25.8% | 1.7B | 241 |
| 2021 | THB 1.29 | THB 2.54 | THB 1.29 | THB 1.82 | +37.9% | 2.2B | 241 |
| 2020 | THB 1.56 | THB 1.82 | THB 0.8600 | THB 1.32 | -14.8% | 778.2M | 243 |
| 2019 | THB 2.41 | THB 2.72 | THB 1.30 | THB 1.55 | -35.3% | 327.8M | 244 |
| 2018 | THB 5.84 | THB 6.80 | THB 2.26 | THB 2.39 | -59.0% | 507.1M | 245 |
| 2017 | THB 11.06 | THB 12.49 | THB 5.79 | THB 5.84 | -46.7% | 645.6M | 242 |
| 2016 | THB 6.44 | THB 12.01 | THB 5.78 | THB 10.96 | +70.2% | 2.9B | 244 |
| 2015 | THB 7.24 | THB 10.72 | THB 5.78 | THB 6.44 | n/a | 4.9B | 54 |
SCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9000 | -1.1% |
| August 2026 | THB 0.9100 | -3.2% |
| July 2026 | THB 0.9400 | 0.0% |
| June 2026 | THB 0.9400 | -3.1% |
| May 2026 | THB 0.9700 | 0.0% |
| April 2026 | THB 0.9700 | 0.0% |
| March 2026 | THB 0.9700 | -3.0% |
| February 2026 | THB 1.00 | +3.1% |
| January 2026 | THB 0.9700 | +9.0% |
| December 2025 | THB 0.8900 | -8.2% |
| November 2025 | THB 0.9700 | -1.0% |
| October 2025 | THB 0.9800 | -10.1% |
About the SCI data
Daily bars. 2,668 sessions from Oct 13, 2015 to Sep 28, 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 Sep 28, 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 Oct 13, 2015, 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/SCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCGD SCG Decor Public Company Limited
- SCGD-R SCG Decor Public Company Limited
- SCGP SCG Packaging Public Company Limited
- SCGP-R SCG Packaging Public Company Limited
- SCI-R SCI Electric Public Company Limited
- SCL S.C.L Motor Part Public Company Limited
- SCM Successmore Being Public Company Limited
- SCM-R Successmore Being Public Company Limited
Common questions
SCI share price history
