Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand · Delayed Price · Currency is THB 1.700
-0.020 (-1.16%)
Nov 3, 2026, 4:39 PM ICT
Srisawad Capital 1969 PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 10,880,940 |
| Nov 2, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 6,961,491 |
| Oct 30, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 11,292,162 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 11,346,821 |
| Oct 28, 2026 | 1.74 | 1.82 | 1.73 | 1.79 | 1.79 | 3.47% | 15,952,241 |
| Oct 27, 2026 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -2.26% | 13,671,818 |
| Oct 26, 2026 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 14,014,001 |
| Oct 22, 2026 | 1.75 | 1.84 | 1.74 | 1.79 | 1.79 | 2.29% | 40,530,673 |
| Oct 21, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 21,576,261 |
| Oct 20, 2026 | 1.72 | 1.78 | 1.68 | 1.74 | 1.74 | 1.75% | 27,122,593 |
| Oct 19, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 22,611,541 |
| Oct 15, 2026 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | 3.03% | 23,781,969 |
| Oct 14, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 7,751,531 |
| Oct 12, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 6,416,901 |
| Oct 9, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 3,145,401 |
| Oct 8, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 7,339,428 |
| Oct 7, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 3,279,610 |
| Oct 6, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 3,198,676 |
| Oct 5, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 6,468,112 |
| Oct 2, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 5,562,201 |
| Oct 1, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 2,533,715 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 6,715,765 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 4,754,190 |
| Sep 28, 2026 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | - | 8,216,188 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 7,963,957 |
| Sep 24, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.65 | 0.61% | 29,853,788 |
| 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 |