Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.650
-0.020 (-1.20%)
Jul 24, 2026, 4:35 PM ICT
Srisawad Capital 1969 PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | 1.14% | 18,631,060 |
| Jul 9, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 4.17% | 11,186,091 |
| Jul 8, 2026 | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -4.00% | 17,191,384 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 10,887,982 |
| Jul 6, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 8,453,546 |
| Jul 3, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 13,383,977 |
| Jul 2, 2026 | 1.69 | 1.80 | 1.67 | 1.68 | 1.68 | - | 24,636,266 |
| Jul 1, 2026 | 1.68 | 1.77 | 1.65 | 1.68 | 1.68 | - | 26,841,003 |
| Jun 30, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 4,577,057 |
| Jun 29, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 4,370,739 |
| Jun 26, 2026 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 0.59% | 8,523,314 |
| Jun 25, 2026 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 9,025,216 |
| Jun 24, 2026 | 1.61 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 11,600,037 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.19% | 5,203,970 |
| Jun 22, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 1,664,780 |
| Jun 19, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 5,047,701 |
| Jun 18, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 7,374,496 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | 1.20% | 20,197,080 |
| Jun 16, 2026 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | 1.21% | 17,318,400 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | - | 10,794,393 |
| Jun 12, 2026 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | 0.61% | 12,792,530 |
| Jun 11, 2026 | 1.60 | 1.72 | 1.58 | 1.64 | 1.64 | 2.50% | 27,322,840 |
| Jun 10, 2026 | 1.56 | 1.63 | 1.52 | 1.60 | 1.60 | 2.56% | 14,565,750 |
| Jun 9, 2026 | 1.60 | 1.67 | 1.54 | 1.56 | 1.56 | -1.89% | 18,278,178 |
| Jun 8, 2026 | 1.64 | 1.68 | 1.56 | 1.59 | 1.59 | -5.92% | 12,339,578 |
| Jun 5, 2026 | 1.77 | 1.82 | 1.68 | 1.69 | 1.69 | -3.43% | 13,492,670 |
| Jun 4, 2026 | 1.83 | 1.91 | 1.71 | 1.75 | 1.75 | -2.23% | 35,049,890 |
| Jun 2, 2026 | 1.69 | 1.79 | 1.53 | 1.79 | 1.79 | 9.82% | 70,337,860 |
| May 29, 2026 | 1.29 | 1.66 | 1.29 | 1.63 | 1.63 | 27.34% | 112,369,900 |
| May 28, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 6,083,293 |
| May 27, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | - | 4,741,499 |
| May 26, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 5,756,880 |
| May 25, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 9,342,300 |
| May 22, 2026 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 11,707,798 |
| May 21, 2026 | 1.28 | 1.40 | 1.25 | 1.35 | 1.35 | 7.14% | 30,995,978 |
| May 20, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | - | 11,157,280 |
| May 19, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 23,445,050 |
| May 18, 2026 | 1.25 | 1.32 | 1.17 | 1.20 | 1.20 | 4.35% | 44,514,580 |
| May 15, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 13,179,080 |
| May 14, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 3,802,620 |
| May 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 3,256,052 |