SC Asset Corporation PCL (BKK:SC)
Thailand · Delayed Price · Currency is THB 2.000
+0.020 (1.01%)
Sep 2, 2026, 4:37 PM ICT
SC Asset Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 2.14 | 2.16 | 2.10 | 2.14 | 2.08 | 0.94% | 5,088,781 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.12 | 2.12 | 2.06 | -2.75% | 18,018,337 |
| Aug 17, 2026 | 2.08 | 2.22 | 2.08 | 2.18 | 2.12 | 5.83% | 23,318,276 |
| Aug 14, 2026 | 2.08 | 2.10 | 2.02 | 2.06 | 2.00 | - | 17,635,384 |
| Aug 13, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.00 | 1.98% | 9,232,402 |
| Aug 11, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.96 | - | 3,595,741 |
| Aug 10, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 1.96 | 1.00% | 3,821,373 |
| Aug 7, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.94 | - | 3,562,830 |
| Aug 6, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.94 | - | 2,041,108 |
| Aug 5, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.94 | - | 3,563,325 |
| Aug 4, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 1.94 | -0.99% | 3,037,182 |
| Aug 3, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.96 | - | 4,547,084 |
| Jul 31, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.96 | 1.00% | 8,968,360 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 1.94 | 0.50% | 11,528,347 |
| Jul 27, 2026 | 1.99 | 2.02 | 1.98 | 1.99 | 1.93 | - | 17,876,136 |
| Jul 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.93 | -0.50% | 6,732,319 |
| Jul 23, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.94 | 0.50% | 4,333,502 |
| Jul 22, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.93 | -1.49% | 9,810,139 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.98 | 2.02 | 1.96 | 1.51% | 12,165,148 |
| Jul 20, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.93 | 0.51% | 5,180,376 |
| Jul 17, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.92 | -1.98% | 8,623,324 |
| Jul 16, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.96 | 4.66% | 19,865,351 |
| Jul 15, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.88 | - | 5,035,127 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.88 | -1.03% | 5,511,483 |
| Jul 13, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.89 | -0.51% | 6,776,091 |
| Jul 10, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.90 | 3.16% | 11,036,150 |
| Jul 9, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.85 | 2.15% | 6,566,909 |
| Jul 8, 2026 | 1.91 | 1.92 | 1.84 | 1.86 | 1.81 | -3.13% | 10,641,309 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.87 | -1.54% | 10,634,204 |
| Jul 6, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.89 | 1.04% | 8,785,336 |
| Jul 3, 2026 | 1.89 | 1.94 | 1.88 | 1.93 | 1.88 | 2.66% | 10,761,154 |
| Jul 2, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.83 | 1.62% | 7,045,500 |
| Jul 1, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.80 | 1.09% | 2,625,464 |
| Jun 30, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.78 | -0.54% | 8,451,093 |
| Jun 29, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.79 | 1.66% | 4,030,550 |
| Jun 26, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.76 | 1.12% | 4,071,454 |
| Jun 25, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.74 | -0.56% | 2,685,060 |
| Jun 24, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.75 | 1.12% | 2,397,639 |
| Jun 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.73 | -1.66% | 3,005,258 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.76 | 0.56% | 4,185,007 |
| Jun 19, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.75 | 0.56% | 2,344,582 |