Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.640
+0.030 (1.86%)
Sep 23, 2026, 4:35 PM ICT
Srisawad Capital 1969 PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 10,551,401 |
| Sep 22, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 5,648,605 |
| Sep 21, 2026 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | - | 10,026,101 |
| Sep 18, 2026 | 1.59 | 1.66 | 1.57 | 1.64 | 1.64 | 3.80% | 16,307,256 |
| Sep 17, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | 5.33% | 26,231,682 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 4,525,457 |
| Sep 15, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 2,775,105 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 2,030,228 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 3,069,470 |
| Sep 10, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 2,963,915 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 7,132,914 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 6,399,973 |
| Sep 7, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 3,033,406 |
| Sep 4, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 1.30% | 4,788,943 |
| Sep 3, 2026 | 1.58 | 1.61 | 1.52 | 1.54 | 1.54 | -1.91% | 8,416,079 |
| Sep 2, 2026 | 1.62 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 11,380,600 |
| Sep 1, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 3,481,608 |
| Aug 31, 2026 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -2.89% | 8,250,588 |
| Aug 28, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 2,238,624 |
| Aug 27, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 4,567,406 |
| Aug 26, 2026 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 3.49% | 14,514,812 |
| Aug 25, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 4,522,342 |
| Aug 24, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -3.41% | 4,121,665 |
| Aug 21, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 3,894,888 |
| Aug 20, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | 1.16% | 11,908,730 |
| Aug 19, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 3,261,307 |
| Aug 18, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 5,531,446 |
| Aug 17, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 7,347,510 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -5.62% | 19,510,000 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -1.66% | 26,560,974 |
| Aug 11, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 5,705,905 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 10,318,460 |
| Aug 7, 2026 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | -1.05% | 14,182,782 |
| Aug 6, 2026 | 1.83 | 1.97 | 1.81 | 1.90 | 1.90 | 4.40% | 38,922,746 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.81 | 1.82 | 1.82 | -2.15% | 11,521,928 |
| Aug 4, 2026 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | -0.53% | 12,153,515 |
| Aug 3, 2026 | 1.93 | 1.98 | 1.83 | 1.87 | 1.87 | -1.06% | 29,368,998 |
| Jul 31, 2026 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 7.39% | 38,043,809 |
| Jul 30, 2026 | 1.69 | 1.76 | 1.67 | 1.76 | 1.76 | 3.53% | 8,699,458 |
| Jul 27, 2026 | 1.67 | 1.76 | 1.67 | 1.70 | 1.70 | 3.03% | 13,861,750 |
| Jul 24, 2026 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | -1.20% | 7,849,187 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.66 | 1.67 | 1.67 | -4.57% | 13,940,514 |
| Jul 22, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -3.85% | 14,116,866 |
| Jul 21, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 7,677,263 |
| Jul 20, 2026 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | 1.10% | 13,800,272 |
| Jul 17, 2026 | 1.81 | 1.85 | 1.77 | 1.82 | 1.82 | -0.55% | 12,727,370 |
| Jul 16, 2026 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 3.39% | 13,741,555 |
| Jul 15, 2026 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | 0.57% | 17,605,686 |
| Jul 14, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 9,546,723 |
| Jul 13, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | - | 13,199,991 |