SET · SCN · stock
Scan Inter Public Company Limited (SCN) stock price history
Every SET trading session of Scan Inter Public Company Limited from Feb 23, 2015 to Sep 28, 2026: 2,823 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.
SCN adjusted close, 2015 to 2026
- THB 11.90
- All time high, 2015
- THB 0.5700
- 52 week high, THB 0.3000 low
- 2,823
- 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.
SCN key facts
- Scan Inter Public Company Limited (SCN) closed at THB 0.4700 on Sep 28, 2026 on SET.
- SCN's all time high close is THB 11.90, set on Jun 16, 2015; its all time low close is THB 0.3300 on Mar 5, 2026.
- SCN's 52 week range is THB 0.3000 to THB 0.5700.
- SCN returned -13.0% over the year to Sep 28, 2026 and -78.5% over five years.
- Over ten years SCN returned -92%, -22.5% a year compounded.
- SCN's deepest drawdown was -97.2% from Jun 18, 2015 to Mar 5, 2026.
- DataCedar holds 2,823 daily sessions of SCN history from Feb 23, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCN price chart, 2015 to 2026
SCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +11.9% |
| 6 months | +6.8% |
| Year to date | +17.5% |
| 1 year | -13.0% |
| 3 years | -68.0% |
| 5 years | -78.5% |
| 10 years | -92.2% |
| Since Feb 23, 2015 | -95.2% |
| Compound annual growth, 11.6 years | -23.0% |
SCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.90 on Jun 16, 2015
- All time low close
- THB 0.3300 on Mar 5, 2026
- 52 week high
- THB 0.5700 on Sep 29, 2025
- 52 week low
- THB 0.3000 on Mar 9, 2026
- Deepest drawdown
- -97.2% from Jun 18, 2015 to Mar 5, 2026, not yet recovered
- Best single session
- +30.6% on May 13, 2026
- Worst single session
- -16.8% on Aug 24, 2015
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2016, +28%
- Worst calendar year
- 2024, -64%
SCN 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 Feb 23, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3800 | THB 0.5400 | THB 0.3000 | THB 0.4700 | +17.5% | 164M | 186 |
| 2025 | THB 0.6200 | THB 0.6700 | THB 0.3600 | THB 0.4000 | -34.4% | 295.8M | 242 |
| 2024 | THB 1.68 | THB 1.81 | THB 0.6100 | THB 0.6100 | -63.6% | 855.9M | 243 |
| 2023 | THB 2.03 | THB 2.12 | THB 1.17 | THB 1.68 | -17.2% | 214.9M | 243 |
| 2022 | THB 1.94 | THB 2.77 | THB 1.87 | THB 2.03 | +4.2% | 1.4B | 241 |
| 2021 | THB 1.57 | THB 3.08 | THB 1.55 | THB 1.94 | +23.6% | 1.8B | 241 |
| 2020 | THB 1.84 | THB 2.12 | THB 0.9382 | THB 1.57 | -14.6% | 393.2M | 243 |
| 2019 | THB 3.48 | THB 3.53 | THB 1.72 | THB 1.84 | -46.9% | 403.3M | 244 |
| 2018 | THB 4.12 | THB 4.24 | THB 2.65 | THB 3.47 | -15.0% | 718.3M | 245 |
| 2017 | THB 7.19 | THB 7.82 | THB 3.52 | THB 4.08 | -42.9% | 1.8B | 242 |
| 2016 | THB 5.60 | THB 7.38 | THB 4.68 | THB 7.15 | +27.6% | 1.9B | 244 |
| 2015 | THB 7.36 | THB 12.14 | THB 5.36 | THB 5.60 | n/a | 5.3B | 209 |
SCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4700 | -2.1% |
| August 2026 | THB 0.4800 | +17.1% |
| July 2026 | THB 0.4100 | 0.0% |
| June 2026 | THB 0.4100 | -6.8% |
| May 2026 | THB 0.4400 | +22.2% |
| April 2026 | THB 0.3600 | -20.0% |
| March 2026 | THB 0.4500 | +12.5% |
| February 2026 | THB 0.4000 | +17.6% |
| January 2026 | THB 0.3400 | -15.0% |
| December 2025 | THB 0.4000 | -2.4% |
| November 2025 | THB 0.4100 | -10.9% |
| October 2025 | THB 0.4600 | -14.8% |
About the SCN data
Daily bars. 2,823 sessions from Feb 23, 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 Feb 23, 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/SCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SCN-R Scan Inter Public Company Limited
- SCP Southern Concrete Pile Public Company Limited
- SCP-R Southern Concrete Pile Public Company Limited
- SDC Samart Digital Public Company Limited
Common questions
SCN share price history
