Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.460
-0.010 (-0.68%)
Sep 12, 2025, 4:36 PM ICT
Srisawad Capital 1969 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 284,400 |
| 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% | 22,890,526 |
| Sep 9, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 11,736,833 |
| Sep 8, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 8,253,950 |
| Sep 5, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 2.80% | 10,737,573 |
| Sep 4, 2025 | 1.47 | 1.52 | 1.42 | 1.43 | 1.43 | -2.72% | 13,590,713 |
| Sep 3, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 8,649,377 |
| Sep 2, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 13,335,190 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 3,543,409 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -2.07% | 16,613,845 |
| Aug 28, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 3.57% | 13,673,207 |
| Aug 27, 2025 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 9,286,493 |
| Aug 26, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 6,870,648 |
| Aug 25, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | 2.17% | 9,405,763 |
| Aug 22, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 10,468,776 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.40 | 1.43 | 1.43 | -9.49% | 39,423,790 |
| Aug 20, 2025 | 1.40 | 1.61 | 1.38 | 1.58 | 1.58 | 10.49% | 54,348,737 |
| Aug 19, 2025 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | 2.88% | 23,800,029 |
| Aug 18, 2025 | 1.37 | 1.67 | 1.36 | 1.39 | 1.39 | 4.51% | 109,641,664 |
| Aug 15, 2025 | 1.30 | 1.48 | 1.25 | 1.33 | 1.33 | 5.56% | 63,058,385 |
| Aug 14, 2025 | 1.32 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 3,033,146 |
| Aug 13, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | - | 7,521,353 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 2,106,876 |
| Aug 7, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 7,772,499 |
| Aug 6, 2025 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 10.57% | 16,832,622 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 3,415,279 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,079,162 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 1,843,524 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 3,466,044 |
| Jul 30, 2025 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | 4.13% | 5,542,424 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,747,601 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 3,975,410 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 2,363,151 |
| Jul 23, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 4,898,626 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -3.25% | 6,542,040 |
| Jul 21, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 3,619,028 |
| Jul 18, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 5,540,088 |
| Jul 17, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | 3.51% | 6,802,899 |
| Jul 16, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 2,918,303 |
| Jul 15, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 3.51% | 9,064,572 |
| Jul 14, 2025 | 1.08 | 1.18 | 1.06 | 1.14 | 1.14 | 5.56% | 6,531,223 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 817,513 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 1,267,114 |
| Jul 8, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 659,909 |
| Jul 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 921,284 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 2,687,672 |
| Jul 3, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 7.69% | 8,290,282 |
| Jul 2, 2025 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 1,534,094 |
| Jul 1, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 1,167,224 |