SET · SCI-R · stock
SCI Electric Public Company Limited (SCI-R) stock price history
Every SET trading session of SCI Electric Public Company Limited from Feb 28, 2018 to Nov 13, 2026: 2,115 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-R adjusted close, 2018 to 2026
- THB 6.54
- All time high, 2018
- THB 1.58
- 52 week high, THB 0.7500 low
- 2,115
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SCI-R key facts
- SCI Electric Public Company Limited (SCI-R) closed at THB 0.8000 on Nov 13, 2026 on SET.
- SCI-R's all time high close is THB 6.54, set on Feb 28, 2018; its all time low close is THB 0.8000 on Nov 13, 2026.
- SCI-R's 52 week range is THB 0.7500 to THB 1.58.
- SCI-R returned -49.4% over the year to Nov 13, 2026 and -65.5% over five years.
- Since Feb 28, 2018 SCI-R returned -88%, -21.4% a year compounded.
- SCI-R's deepest drawdown was -87.8% from Mar 5, 2018 to Nov 13, 2026.
- DataCedar holds 2,115 daily sessions of SCI-R history from Feb 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCI-R price chart, 2018 to 2026
SCI-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.4% |
| 3 months | -49.4% |
| 6 months | -49.4% |
| Year to date | -49.4% |
| 1 year | -49.4% |
| 3 years | -49.4% |
| 5 years | -65.5% |
| 10 years | n/a |
| Since Feb 28, 2018 | -87.8% |
| Compound annual growth, 8.7 years | -21.4% |
SCI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.54 on Feb 28, 2018
- All time low close
- THB 0.8000 on Nov 13, 2026
- 52 week high
- THB 1.58 on Nov 13, 2025
- 52 week low
- THB 0.7500 on Nov 13, 2026
- Deepest drawdown
- -87.8% from Mar 5, 2018 to Nov 13, 2026, not yet recovered
- Best single session
- +42.7% on May 11, 2021
- Worst single session
- -49.4% on Nov 13, 2026
- Volatility, 1 year annualised
- 68.1%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +62%
- Worst calendar year
- 2022, -37%
SCI-R 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. 2018 starts on Feb 28, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.58 | THB 1.58 | THB 0.7500 | THB 0.8000 | -49.4% | 85.9K | 213 |
| 2025 | THB 1.58 | THB 1.58 | THB 1.58 | THB 1.58 | 0.0% | 0 | 242 |
| 2024 | THB 1.58 | THB 1.58 | THB 1.58 | THB 1.58 | 0.0% | 0 | 243 |
| 2023 | THB 1.45 | THB 1.58 | THB 1.45 | THB 1.58 | +9.0% | 1 | 243 |
| 2022 | THB 2.32 | THB 2.32 | THB 1.45 | THB 1.45 | -37.5% | 5 | 241 |
| 2021 | THB 1.43 | THB 2.32 | THB 1.43 | THB 2.32 | +62.2% | 94 | 241 |
| 2020 | THB 2.19 | THB 2.19 | THB 1.34 | THB 1.43 | -34.6% | 136 | 243 |
| 2019 | THB 2.95 | THB 2.95 | THB 2.19 | THB 2.19 | -25.9% | 68 | 244 |
| 2018 | THB 6.54 | THB 6.70 | THB 2.95 | THB 2.95 | n/a | 95 | 205 |
SCI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8000 | -49.4% |
| October 2026 | THB 1.58 | 0.0% |
| September 2026 | THB 1.58 | 0.0% |
| August 2026 | THB 1.58 | 0.0% |
| July 2026 | THB 1.58 | 0.0% |
| June 2026 | THB 1.58 | 0.0% |
| May 2026 | THB 1.58 | 0.0% |
| April 2026 | THB 1.58 | 0.0% |
| March 2026 | THB 1.58 | 0.0% |
| February 2026 | THB 1.58 | 0.0% |
| January 2026 | THB 1.58 | 0.0% |
| December 2025 | THB 1.58 | 0.0% |
About the SCI-R data
Daily bars. 2,115 sessions from Feb 28, 2018 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 Feb 28, 2018, 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%3ASCI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCGD-R SCG Decor Public Company Limited
- SCGP SCG Packaging Public Company Limited
- SCGP-R SCG Packaging Public Company Limited
- SCI 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
- SCN Scan Inter Public Company Limited
Common questions
SCI-R share price history
