SCI Electric PCL (BKK:SCI)
Thailand · Delayed Price · Currency is THB 1.280
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
SCI Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.27 | 1.39 | 1.27 | 1.28 | 1.28 | - | 118,000 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.25 | 1.28 | 1.28 | -3.76% | 373,518 |
| Aug 27, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 3.91% | 428,200 |
| Aug 26, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 4.07% | 51,800 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 113,900 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 238,200 |
| Aug 21, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 56,342 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -5.88% | 205,300 |
| Aug 19, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 68,300 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 81,400 |
| Aug 15, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 293,903 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 126,702 |
| Aug 13, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 15,667 |
| Aug 8, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | - | 63,700 |
| Aug 7, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 88,001 |
| Aug 6, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 217,702 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 428,500 |
| Aug 4, 2025 | 1.31 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 597,400 |
| Aug 1, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 299,500 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 181,200 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 302,000 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 266,719 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 4.20% | 352,132 |
| Jul 24, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | - | 313,100 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 448,400 |
| Jul 22, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 4.24% | 898,200 |
| Jul 21, 2025 | 1.11 | 1.26 | 1.11 | 1.18 | 1.18 | 8.26% | 1,688,234 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 63,118 |
| Jul 17, 2025 | 1.07 | 1.11 | 1.02 | 1.08 | 1.08 | 2.86% | 517,800 |
| Jul 16, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 816,600 |
| Jul 15, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 352,400 |
| Jul 14, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 3.13% | 231,001 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -2.04% | 39,900 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 165,800 |
| Jul 8, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | -1.03% | 69,701 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | 3.19% | 28,700 |
| Jul 4, 2025 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | 1.08% | 432,100 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 6,300 |
| Jul 2, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | 1.09% | 222,900 |
| Jul 1, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 115,001 |
| Jun 30, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 123,100 |
| Jun 27, 2025 | 0.96 | 0.97 | 0.89 | 0.90 | 0.90 | -5.26% | 96,120 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | -1.04% | 870,800 |
| Jun 25, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 139,400 |
| Jun 24, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 4.40% | 487,500 |
| Jun 23, 2025 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -1.09% | 30,900 |
| Jun 20, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 96,502 |
| Jun 19, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 520,700 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | 0.90 | -4.26% | 329,098 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 55,800 |