SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.740
+0.030 (1.75%)
At close: Jan 20, 2026
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 4,615,595 |
| Jan 16, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 1.21% | 7,521,586 |
| Jan 15, 2026 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 6,673,236 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 4,532,814 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -3.51% | 10,774,750 |
| Jan 12, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 5,706,197 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 5,468,776 |
| Jan 8, 2026 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 4,029,087 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 2,972,135 |
| Jan 6, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 4,917,534 |
| Jan 5, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 5,424,467 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 5,230,876 |
| Dec 29, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 5,375,471 |
| Dec 26, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 4,107,415 |
| Dec 25, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 4,529,501 |
| Dec 24, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 3,373,024 |
| Dec 23, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.78% | 4,999,674 |
| Dec 22, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 5,449,161 |
| Dec 19, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 1,923,515 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 3,522,977 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 3,471,134 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 1,398,299 |
| Dec 15, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 8,187,554 |
| Dec 12, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 5.10% | 13,344,050 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 1,682,408 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 2,835,570 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 5,446,303 |
| Dec 4, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 2,434,399 |
| Dec 3, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 4,697,100 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 2,646,544 |
| Dec 1, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,788,646 |
| Nov 28, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 3,699,006 |
| Nov 27, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 2,388,284 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 5,397,231 |
| Nov 25, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 3,065,319 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 2,259,546 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 5,777,983 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 3,018,357 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 5,060,177 |
| Nov 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 2,435,949 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.56 | 1.61 | 1.61 | -0.62% | 4,536,086 |
| Nov 14, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | - | 3,028,160 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 1,668,479 |
| Nov 12, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 8,318,032 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 666,013 |
| Nov 10, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 1,683,613 |
| Nov 7, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | - | 389,677 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 1,205,174 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 1,431,102 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 1,991,912 |