SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 2.080
-0.020 (-0.95%)
Sep 17, 2025, 4:36 PM ICT
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 14,035,023 |
| Sep 16, 2025 | 2.00 | 2.12 | 1.99 | 2.10 | 2.10 | 6.06% | 13,831,986 |
| Sep 15, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 11,538,147 |
| 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% | 12,045,918 |
| Sep 8, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 3,227,425 |
| Sep 5, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 4,365,151 |
| Sep 4, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 4,903,255 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 3,857,235 |
| Sep 2, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 2,261,800 |
| Sep 1, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | - | 1,570,130 |
| Aug 29, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | - | 5,139,960 |
| Aug 28, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 1,562,293 |
| Aug 27, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -2.67% | 3,237,593 |
| Aug 26, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.82 | -0.53% | 2,827,941 |
| Aug 25, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.83 | 1.08% | 3,424,465 |
| Aug 22, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.81 | -0.53% | 4,786,380 |
| Aug 21, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.82 | 0.54% | 2,795,553 |
| Aug 20, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.81 | - | 2,406,219 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.81 | -2.11% | 3,323,408 |
| Aug 18, 2025 | 1.88 | 1.95 | 1.85 | 1.90 | 1.85 | 1.06% | 9,517,057 |
| Aug 15, 2025 | 1.90 | 1.91 | 1.86 | 1.88 | 1.83 | -0.53% | 2,414,599 |
| Aug 14, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.84 | 1.07% | 4,930,121 |
| Aug 13, 2025 | 1.83 | 1.89 | 1.80 | 1.87 | 1.82 | 2.19% | 5,792,433 |
| Aug 8, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.78 | 0.55% | 4,873,220 |
| Aug 7, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.77 | -1.09% | 7,736,835 |
| Aug 6, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.79 | 2.79% | 7,434,270 |
| Aug 5, 2025 | 1.77 | 1.81 | 1.76 | 1.79 | 1.74 | 1.70% | 5,842,785 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.71 | 0.57% | 3,708,498 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.70 | -2.23% | 6,793,535 |
| Jul 31, 2025 | 1.79 | 1.81 | 1.73 | 1.79 | 1.74 | - | 15,962,131 |
| Jul 30, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.74 | 2.29% | 6,887,447 |
| Jul 29, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.70 | 1.74% | 4,188,383 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.67 | -1.71% | 6,067,127 |
| Jul 24, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.70 | -1.13% | 4,828,727 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.72 | 2.31% | 4,136,554 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.71 | 1.73 | 1.68 | -1.70% | 6,280,255 |
| Jul 21, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.71 | 0.57% | 5,934,289 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.70 | -0.57% | 4,265,568 |
| Jul 17, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.71 | 2.92% | 7,409,801 |
| Jul 16, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.66 | -0.58% | 3,807,156 |
| Jul 15, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.67 | 4.88% | 13,142,914 |
| Jul 14, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.60 | 3.14% | 5,585,005 |
| Jul 11, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.55 | 3.92% | 5,175,960 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.49 | -3.16% | 10,691,190 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.54 | -1.25% | 2,336,815 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.56 | -3.03% | 4,553,342 |
| Jul 4, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.61 | 3.12% | 10,421,260 |