Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.290
-0.020 (-1.53%)
Oct 8, 2025, 4:29 PM ICT
Srisawad Capital 1969 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,890,526 |
| 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 |