SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.590
-0.010 (-0.63%)
Nov 19, 2025, 3:39 PM ICT
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | - | -0.62% | 1,646,849 |
| 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 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 3,210,051 |
| Oct 31, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 1,682,409 |
| Oct 30, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 2,504,507 |
| Oct 29, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 3,663,785 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -2.35% | 10,408,920 |
| Oct 27, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | - | 2,112,734 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 4,474,530 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 6,963,537 |
| Oct 21, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,309,157 |
| Oct 20, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 6,378,927 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 14,137,290 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | 2.30% | 3,150,050 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -5.95% | 20,878,170 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 1,436,512 |
| Oct 10, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 924,606 |
| Oct 9, 2025 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 3,213,197 |
| Oct 8, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 2,011,003 |
| Oct 7, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 3,478,009 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 3,970,066 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 6,358,866 |
| Oct 2, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 3,207,707 |
| Oct 1, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 3,163,348 |
| Sep 30, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 2,785,917 |
| Sep 29, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 1,758,382 |
| Sep 26, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 1,776,725 |
| Sep 25, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 4,394,828 |
| Sep 24, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 2,598,999 |
| Sep 23, 2025 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 4,007,738 |
| Sep 22, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 5,070,152 |
| Sep 19, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 3,156,632 |
| Sep 18, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | -1.92% | 7,066,704 |
| Sep 17, 2025 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 14,035,020 |
| Sep 16, 2025 | 2.00 | 2.12 | 1.99 | 2.10 | 2.10 | 6.06% | 13,831,980 |
| Sep 15, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 11,538,140 |
| Sep 12, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 3.23% | 9,055,699 |
| Sep 11, 2025 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 2,720,734 |
| Sep 10, 2025 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | -2.12% | 9,178,605 |
| Sep 9, 2025 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 5.59% | 12,045,910 |
| Sep 8, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 3,227,425 |