SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.820
-0.020 (-1.09%)
Nov 2, 2026, 4:39 PM ICT
SC Asset Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 3,811,108 |
| Oct 30, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 4,583,270 |
| Oct 29, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 4,509,043 |
| Oct 28, 2026 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 12,194,650 |
| Oct 27, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 4,801,191 |
| Oct 26, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 2,652,330 |
| Oct 22, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 8,727,393 |
| Oct 21, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 2,809,402 |
| Oct 20, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 4,810,469 |
| Oct 19, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 5,424,941 |
| Oct 15, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 3,895,675 |
| Oct 14, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 3,070,177 |
| Oct 12, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 2,610,596 |
| Oct 9, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 3,216,429 |
| Oct 8, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 2,681,846 |
| Oct 7, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 5,766,316 |
| Oct 6, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 1,982,993 |
| Oct 5, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 2,229,791 |
| Oct 2, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 2,151,883 |
| Oct 1, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 3,121,040 |
| Sep 30, 2026 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 15,339,686 |
| Sep 29, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | - | 4,940,146 |
| Sep 28, 2026 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | - | 7,332,550 |
| Sep 25, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 3,039,995 |
| Sep 24, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | - | 1,402,170 |
| Sep 23, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 5,634,399 |
| Sep 22, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 2,341,622 |
| Sep 21, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | - | 5,508,032 |
| Sep 18, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 8,988,146 |
| Sep 17, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 7,812,448 |
| Sep 16, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 3,305,487 |
| Sep 15, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 2,628,934 |
| Sep 14, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 4,353,112 |
| Sep 11, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 4,121,630 |
| Sep 10, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 3,611,179 |
| Sep 9, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 3,791,318 |
| Sep 8, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 4,868,881 |
| Sep 7, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 10,126,878 |
| Sep 4, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 3,061,242 |
| Sep 3, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 6,284,797 |
| Sep 2, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 10,568,910 |
| Sep 1, 2026 | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -1.98% | 13,420,420 |
| Aug 31, 2026 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -3.81% | 14,154,240 |
| Aug 28, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 4,982,655 |
| Aug 27, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 7,180,957 |
| Aug 26, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.06 | - | 11,337,200 |
| Aug 25, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.06 | -0.93% | 8,380,156 |
| Aug 24, 2026 | 2.18 | 2.22 | 2.14 | 2.14 | 2.08 | -1.83% | 14,090,660 |
| Aug 21, 2026 | 2.16 | 2.22 | 2.14 | 2.18 | 2.12 | 1.87% | 16,414,122 |
| Aug 20, 2026 | 2.12 | 2.18 | 2.12 | 2.14 | 2.08 | - | 9,791,342 |