SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.790
+0.030 (1.70%)
Aug 5, 2025, 4:38 PM ICT
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 5,842,785 |
| Aug 4, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 3,708,498 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 6,793,535 |
| Jul 31, 2025 | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | - | 15,962,131 |
| Jul 30, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | 6,887,447 |
| Jul 29, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 4,188,383 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 6,067,127 |
| Jul 24, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 4,828,727 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 4,136,554 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 6,280,255 |
| Jul 21, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 5,934,289 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 4,265,568 |
| Jul 17, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 2.92% | 7,409,801 |
| Jul 16, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 3,807,156 |
| Jul 15, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.88% | 13,142,914 |
| Jul 14, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 5,585,005 |
| Jul 11, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 5,175,960 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 10,691,190 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 2,336,815 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 4,553,342 |
| Jul 4, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 3.12% | 10,421,260 |
| Jul 3, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 4,176,023 |
| Jul 2, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 3,120,573 |
| Jul 1, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 4,520,411 |
| Jun 30, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 1,732,220 |
| Jun 27, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 1,274,207 |
| Jun 26, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 2,078,613 |
| Jun 25, 2025 | 1.50 | 1.59 | 1.49 | 1.59 | 1.59 | 6.00% | 3,600,292 |
| Jun 24, 2025 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 4.90% | 3,996,601 |
| Jun 23, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 1,488,994 |
| Jun 20, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 1,672,860 |
| Jun 19, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 6,649,484 |
| Jun 18, 2025 | 1.57 | 1.59 | 1.40 | 1.47 | 1.47 | -6.37% | 10,119,119 |
| Jun 17, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 887,748 |
| Jun 16, 2025 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | - | 1,414,203 |
| Jun 13, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 4,200,832 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -3.57% | 3,372,409 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 2,096,317 |
| Jun 10, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 1,696,626 |
| Jun 9, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 1,053,914 |
| Jun 6, 2025 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | -1.18% | 5,669,561 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 2,935,348 |
| Jun 4, 2025 | 1.64 | 1.68 | 1.60 | 1.67 | 1.67 | 2.45% | 8,021,755 |
| May 30, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 2,455,822 |
| May 29, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 10,122,393 |
| May 28, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 7,132,618 |
| May 27, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 6,582,539 |
| May 26, 2025 | 1.74 | 1.74 | 1.62 | 1.65 | 1.65 | -6.25% | 9,823,666 |
| May 23, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 4,799,867 |
| May 22, 2025 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.73% | 6,836,022 |