SCI Electric PCL (BKK:SCI)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0100 (-1.03%)
May 25, 2026, 10:41 AM ICT
SCI Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 65,300 |
| May 21, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 56,301 |
| May 20, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 14,900 |
| May 19, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 214,600 |
| May 18, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | - | 139,100 |
| May 15, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | - | 108,900 |
| May 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 10,500 |
| May 13, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.11% | 28,700 |
| May 12, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -1.04% | 36,500 |
| May 11, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 128,900 |
| May 8, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 42,100 |
| May 7, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 9,600 |
| May 6, 2026 | 0.88 | 0.96 | 0.87 | 0.96 | 0.96 | 2.13% | 96,600 |
| May 5, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 61,500 |
| Apr 30, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 16,400 |
| Apr 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 3,400 |
| Apr 28, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 1.04% | 46,100 |
| Apr 27, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 914 |
| Apr 24, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 35,400 |
| Apr 23, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 49,101 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 78,200 |
| Apr 21, 2026 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | - | 42,700 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 6,400 |
| Apr 17, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 33,800 |
| Apr 16, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | - | 53,000 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 30,500 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | - | 24,000 |
| Apr 8, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 86,602 |
| Apr 7, 2026 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | 1.04% | 40,014 |
| Apr 3, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 54,101 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,500 |
| Apr 1, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | 1.03% | 124,200 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 3.19% | 1,300 |
| Mar 30, 2026 | 0.82 | 0.95 | 0.82 | 0.94 | 0.94 | -3.09% | 1,402 |
| Mar 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 300 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 15,401 |
| Mar 25, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 6,900 |
| Mar 24, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 21,400 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,800 |
| 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 |