SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.950
-0.090 (-4.41%)
At close: Mar 2, 2026
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.98 | 2.04 | 1.95 | 1.95 | 1.95 | -4.41% | 21,237,030 |
| Feb 27, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 6,783,311 |
| Feb 26, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 8,810,517 |
| Feb 25, 2026 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | 0.96% | 14,845,070 |
| Feb 24, 2026 | 1.99 | 2.08 | 1.98 | 2.08 | 2.08 | 4.00% | 9,956,458 |
| Feb 23, 2026 | 2.06 | 2.08 | 1.97 | 2.00 | 2.00 | -1.96% | 22,700,920 |
| Feb 20, 2026 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 26,591,570 |
| Feb 19, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 19,273,230 |
| Feb 18, 2026 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 4.04% | 20,597,230 |
| Feb 17, 2026 | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | 1.54% | 30,559,170 |
| Feb 16, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 3.17% | 25,193,416 |
| Feb 13, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 25,103,010 |
| Feb 12, 2026 | 1.82 | 1.92 | 1.82 | 1.91 | 1.91 | 4.95% | 18,950,125 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 18,031,830 |
| Feb 10, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 11,408,090 |
| Feb 9, 2026 | 1.76 | 1.84 | 1.75 | 1.81 | 1.81 | 2.84% | 19,961,630 |
| Feb 6, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 12,950,930 |
| Feb 5, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 16,716,520 |
| Feb 4, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 14,929,530 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 9,664,578 |
| Feb 2, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 4,124,212 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 3,769,235 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 8,490,611 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 10,331,990 |
| Jan 27, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 23,941,270 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 8,850,192 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | - | 5,193,369 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.72 | 1.73 | 1.73 | -2.26% | 16,414,240 |
| Jan 21, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 16,752,970 |
| Jan 20, 2026 | 1.71 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 18,848,950 |
| 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 |