SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 1.990
-0.010 (-0.50%)
Jul 24, 2026, 11:43 AM ICT
SC Asset Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 4,333,502 |
| Jul 22, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 9,810,139 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.98 | 2.02 | 2.02 | 1.51% | 12,165,140 |
| Jul 20, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 5,180,376 |
| Jul 17, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 8,623,324 |
| Jul 16, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 4.66% | 19,865,350 |
| Jul 15, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | - | 5,035,127 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 5,511,483 |
| Jul 13, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 6,776,091 |
| Jul 10, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 3.16% | 11,036,150 |
| Jul 9, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 6,566,909 |
| Jul 8, 2026 | 1.91 | 1.92 | 1.84 | 1.86 | 1.86 | -3.12% | 10,641,309 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 10,634,200 |
| Jul 6, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 8,785,336 |
| Jul 3, 2026 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | 10,761,154 |
| Jul 2, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 7,045,500 |
| Jul 1, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 2,625,464 |
| Jun 30, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -0.54% | 8,451,093 |
| Jun 29, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 4,030,550 |
| Jun 26, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 4,071,454 |
| Jun 25, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 2,685,060 |
| Jun 24, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 2,397,639 |
| Jun 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 3,005,258 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 4,185,007 |
| Jun 19, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 2,344,582 |
| Jun 18, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 1,838,878 |
| Jun 17, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.86% | 7,870,013 |
| Jun 16, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 9,299,943 |
| Jun 15, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 1,813,871 |
| Jun 12, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 3,637,307 |
| Jun 11, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 1,803,415 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 7,979,871 |
| Jun 9, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 3,342,511 |
| Jun 8, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 6,607,952 |
| Jun 5, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | - | 2,845,851 |
| Jun 4, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 5,534,600 |
| Jun 2, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 4,386,613 |
| May 29, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 4,314,826 |
| May 28, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 4,987,732 |
| May 27, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 7,017,570 |
| May 26, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 4,246,674 |
| May 25, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 3.30% | 5,489,079 |
| 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 |