SCI Electric PCL (BKK:SCI)
Thailand · Delayed Price · Currency is THB 0.9700
0.00 (0.00%)
Apr 30, 2026, 4:11 PM ICT
SCI Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |