Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.110
+0.010 (0.91%)
Nov 19, 2025, 3:23 PM ICT
Srisawad Capital 1969 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 1,116,401 |
| Nov 17, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | - | 2,162,121 |
| Nov 14, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 2,726,286 |
| Nov 13, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 2,795,913 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 2,478,167 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 3,297,687 |
| Nov 10, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 2,139,033 |
| Nov 7, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 1,596,216 |
| Nov 6, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 4,340,635 |
| Nov 5, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 1,460,615 |
| Nov 4, 2025 | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | - | 4,060,364 |
| Nov 3, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 3,876,078 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 881,500 |
| Oct 30, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,389,466 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 1,648,178 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 1,605,365 |
| Oct 27, 2025 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 8,422,043 |
| Oct 24, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 1,074,806 |
| Oct 22, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 2,091,430 |
| Oct 21, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.65% | 1,062,275 |
| Oct 20, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 1,378,522 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 1,695,460 |
| Oct 16, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | - | 4,244,434 |
| Oct 15, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 2,521,006 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 1,856,448 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 1,596,423 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 1,430,403 |
| Oct 8, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 3,943,578 |
| Oct 7, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 3,953,304 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,596,885 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 2,082,378 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 5,813,843 |
| Oct 1, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | - | 2,606,559 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 2,533,512 |
| Sep 29, 2025 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | - | 2,548,523 |
| Sep 26, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 3,148,414 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 4,411,034 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 3,960,056 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 5,613,546 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 2,237,272 |
| Sep 19, 2025 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | - | 6,731,201 |
| Sep 18, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 4,846,248 |
| Sep 17, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 7,277,648 |
| Sep 16, 2025 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 6,353,801 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 4,454,963 |
| Sep 12, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | - | 4,172,370 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 6,002,831 |
| Sep 10, 2025 | 1.51 | 1.58 | 1.48 | 1.48 | 1.48 | -1.33% | 22,890,520 |
| Sep 9, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 11,736,830 |
| Sep 8, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 8,253,950 |