Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.110
-0.040 (-3.48%)
Mar 2, 2026, 4:35 PM ICT
Srisawad Capital 1969 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 3,152,930 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 3,483,021 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 9,385,910 |
| Feb 24, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 2,644,020 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 4,810,909 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 7,282,593 |
| Feb 19, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 11,912,290 |
| Feb 18, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 7.02% | 21,050,322 |
| Feb 17, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 6,171,388 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 4,059,037 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 11,733,460 |
| Feb 12, 2026 | 1.04 | 1.11 | 1.03 | 1.10 | 1.10 | 5.77% | 13,489,411 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,878,061 |
| Feb 10, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 8,998,308 |
| Feb 9, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 8,153,567 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,026,922 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 711,281 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 2,532,502 |
| Feb 3, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 2,074,690 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 1,388,810 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 238,815 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 2,400,057 |
| Jan 28, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,176,333 |
| Jan 27, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 1,828,653 |
| Jan 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,288,207 |
| Jan 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,635,855 |
| Jan 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,625,476 |
| Jan 21, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 3,382,313 |
| Jan 20, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 4,918,443 |
| Jan 19, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 3,179,651 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 844,419 |
| Jan 15, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 3,806,022 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 1,027,782 |
| Jan 13, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 1,463,455 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,517,457 |
| Jan 9, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 556,300 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,374,659 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 1,869,097 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 3,139,456 |
| Jan 5, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 1,204,246 |
| Dec 30, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 1,602,610 |
| Dec 29, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 2,548,332 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 4,753,038 |
| Dec 25, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,272,073 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,147,336 |
| Dec 23, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 2,960,943 |
| Dec 22, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 2,457,900 |
| Dec 19, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 993,022 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 5,147,967 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 6,833,142 |