Schneider Electric S.E. (BKK:SCHDER80)
Thailand · Delayed Price · Currency is THB 9.15
-0.15 (-1.61%)
At close: Oct 22, 2026
BKK:SCHDER80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.40 | 9.45 | 9.10 | 9.15 | 9.15 | -1.61% | 113,092 |
| Oct 21, 2026 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | - | 39,523 |
| Oct 20, 2026 | 9.60 | 9.60 | 9.15 | 9.30 | 9.30 | -2.11% | 92,856 |
| Oct 19, 2026 | 9.65 | 9.75 | 9.40 | 9.50 | 9.50 | -1.55% | 141,235 |
| Oct 15, 2026 | 10.00 | 10.10 | 9.50 | 9.65 | 9.65 | -3.50% | 21,806 |
| Oct 14, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 20,565 |
| Oct 12, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 28,849 |
| Oct 9, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 5.21% | 47,653 |
| Oct 8, 2026 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | -2.54% | 300,051 |
| Oct 7, 2026 | 10.00 | 10.20 | 9.70 | 9.85 | 9.85 | -1.01% | 257,928 |
| Oct 6, 2026 | 10.60 | 10.60 | 9.95 | 9.95 | 9.95 | -4.33% | 66,641 |
| Oct 5, 2026 | 11.40 | 11.60 | 10.40 | 10.40 | 10.40 | -7.96% | 191,434 |
| Oct 2, 2026 | 11.20 | 11.50 | 10.00 | 11.30 | 11.30 | 1.80% | 18,787 |
| Oct 1, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 5,459 |
| Sep 30, 2026 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | -1.74% | 20,701 |
| Sep 29, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 3.60% | 37,029 |
| Sep 28, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 20,804 |
| Sep 25, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 28,812 |
| Sep 24, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 1,226 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 4,124 |
| Sep 22, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 3,624 |
| Sep 21, 2026 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 1.82% | 7,091 |
| Sep 18, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 1.85% | 18,777 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 24,981 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 6,341 |
| Sep 15, 2026 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | -1.89% | 54,944 |
| Sep 14, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -4.50% | 23,629 |
| Sep 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 9,262 |
| Sep 10, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 34,133 |
| Sep 9, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | - | 14,266 |
| Sep 8, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 21,473 |
| Sep 7, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 10,537 |
| Sep 4, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 3,605 |
| Sep 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 10,521 |
| Sep 2, 2026 | 10.90 | 11.30 | 10.90 | 11.00 | 11.00 | -1.79% | 25,221 |
| Sep 1, 2026 | 11.40 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 10,195 |
| Aug 31, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 6,490 |
| Aug 28, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 2,132 |
| Aug 27, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 2.65% | 2,447 |
| Aug 26, 2026 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | - | 7,664 |
| Aug 25, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 5,031 |
| Aug 24, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 6,835 |
| Aug 21, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 4,098 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 70,025 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.10 | 11.50 | 11.50 | -0.86% | 70,134 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -2.52% | 12,329 |
| Aug 17, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 6,012 |
| Aug 14, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 3,855 |
| Aug 13, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 25,490 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,040 |