SCI Electric PCL (BKK:SCI)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0100 (-1.02%)
At close: Mar 20, 2026
SCI Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.02% | 122,700 |
| Mar 19, 2026 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | - | 166,700 |
| Mar 18, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 34,200 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 10,200 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 102,800 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | - | 59,500 |
| Mar 12, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 35,400 |
| Mar 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 64,800 |
| Mar 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 187,705 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 7,500 |
| Mar 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 84,100 |
| Mar 5, 2026 | 0.97 | 1.05 | 0.95 | 0.99 | 0.99 | 2.06% | 43,500 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -2.02% | 165,900 |
| Mar 2, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -1.00% | 62,400 |
| Feb 27, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 141,030 |
| Feb 26, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 64,600 |
| Feb 25, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 302,608 |
| Feb 24, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 219,000 |
| Feb 23, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 93,300 |
| Feb 20, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 86,600 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.90 | 0.98 | 0.98 | 1.03% | 221,800 |
| Feb 18, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 84,401 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 86,300 |
| Feb 16, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | - | 98,300 |
| Feb 13, 2026 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 1,061,801 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 4.40% | 41,100 |
| Feb 11, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 28,110 |
| Feb 10, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 7,100 |
| Feb 9, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 26,900 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -2.17% | 11,200 |
| Feb 5, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 15,301 |
| Feb 4, 2026 | 0.91 | 0.94 | 0.81 | 0.88 | 0.88 | -6.38% | 81,100 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 1,300 |
| Feb 2, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -2.06% | 20,300 |
| Jan 30, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 5.43% | 2,910 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -5.15% | 7,510 |
| Jan 28, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 2,200 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.87 | 0.97 | 0.97 | -1.02% | 20,400 |
| Jan 26, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.89% | 38,300 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Jan 22, 2026 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | - | 80,009 |
| Jan 21, 2026 | 0.90 | 0.90 | 0.84 | 0.90 | 0.90 | - | 50,200 |
| Jan 20, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -1.10% | 14,800 |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 11,610 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 41,700 |
| Jan 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 36,000 |
| Jan 14, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | - | 1,600 |
| Jan 13, 2026 | 0.88 | 0.89 | 0.80 | 0.89 | 0.89 | 1.14% | 8,100 |
| Jan 12, 2026 | 0.82 | 0.89 | 0.79 | 0.88 | 0.88 | -1.12% | 101,924 |
| Jan 9, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 13,800 |