SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.820
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | - | 2,334,409 |
| May 21, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 1,589,598 |
| May 20, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,745,621 |
| May 19, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 3,861,035 |
| May 18, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 3,923,880 |
| May 15, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 5,356,672 |
| May 14, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 4,965,009 |
| May 13, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 4,402,434 |
| May 12, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 3,314,794 |
| May 11, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 4,953,953 |
| May 8, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 14,553,180 |
| May 7, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 11,709,060 |
| May 6, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.90 | - | 14,689,270 |
| May 5, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.90 | - | 6,003,527 |
| Apr 30, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.90 | 1.01% | 9,530,728 |
| Apr 29, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.88 | -0.50% | 3,066,401 |
| Apr 28, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.89 | 0.51% | 3,492,385 |
| Apr 27, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.88 | - | 4,540,861 |
| Apr 24, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.88 | - | 3,114,677 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.88 | -1.00% | 5,246,533 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 1.90 | -0.99% | 7,264,255 |
| Apr 21, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 1.92 | 1.00% | 3,194,962 |
| Apr 20, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.90 | 0.50% | 3,821,739 |
| Apr 17, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.89 | -0.50% | 9,353,917 |
| Apr 16, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 1.90 | 1.52% | 10,347,590 |
| Apr 10, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.87 | - | 2,805,828 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.87 | -1.50% | 4,907,251 |
| Apr 8, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 1.90 | 2.04% | 7,942,050 |
| Apr 7, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.86 | -1.01% | 10,967,470 |
| Apr 3, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.88 | - | 2,988,986 |
| Apr 2, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.88 | -1.98% | 5,710,536 |
| Apr 1, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.92 | 3.59% | 10,836,100 |
| Mar 31, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.85 | - | 12,125,360 |
| Mar 30, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.85 | -0.51% | 2,591,822 |
| Mar 27, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.86 | 1.03% | 2,201,821 |
| Mar 26, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.84 | -1.02% | 4,041,374 |
| Mar 25, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.86 | 1.55% | 2,670,192 |
| Mar 24, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.83 | - | 3,916,171 |
| Mar 23, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.83 | -2.03% | 10,519,570 |
| Mar 20, 2026 | 1.94 | 2.00 | 1.93 | 1.97 | 1.87 | 1.55% | 7,400,200 |
| Mar 19, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.84 | -2.51% | 10,576,300 |
| Mar 18, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.89 | -0.50% | 6,105,795 |
| Mar 17, 2026 | 1.94 | 2.02 | 1.93 | 2.00 | 1.90 | 2.56% | 11,843,450 |
| Mar 16, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.85 | - | 6,375,691 |
| Mar 13, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.85 | -1.02% | 6,491,533 |
| Mar 12, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.87 | 0.51% | 9,082,519 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.96 | 1.96 | 1.86 | -0.51% | 6,865,226 |
| Mar 10, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.87 | 1.55% | 8,090,983 |
| Mar 9, 2026 | 1.84 | 1.95 | 1.83 | 1.94 | 1.84 | 1.04% | 8,644,148 |
| Mar 6, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.82 | -1.03% | 7,775,794 |