S.C.L Motor Part PCL (BKK:SCL)
Thailand · Delayed Price · Currency is THB 1.170
+0.010 (0.86%)
At close: Mar 20, 2026
S.C.L Motor Part PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 36,800 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 716,303 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 54,800 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 94,402 |
| Mar 16, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 34,301 |
| Mar 13, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 174,910 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 55,200 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 277,500 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 202,100 |
| Mar 9, 2026 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | -7.58% | 734,306 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.23 | -1.49% | 1,948,830 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.25 | 1.52% | 578,100 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.23 | -2.22% | 315,210 |
| Mar 2, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.26 | - | 1,142,644 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.26 | -1.46% | 273,200 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.27 | 1.48% | 651,602 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.26 | 1.50% | 1,689,024 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.24 | -3.62% | 2,049,600 |
| Feb 23, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.28 | 2.99% | 2,782,599 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.25 | -3.60% | 1,722,749 |
| Feb 19, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.29 | 4.51% | 2,163,100 |
| Feb 18, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.24 | 2.31% | 843,201 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.21 | -1.52% | 812,100 |
| Feb 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.23 | 1.54% | 129,100 |
| Feb 13, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.21 | 0.78% | 372,603 |
| Feb 12, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.20 | 0.78% | 231,600 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 95,700 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.18 | -0.78% | 130,939 |
| Feb 9, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 69,600 |
| Feb 6, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.18 | - | 29,600 |
| Feb 5, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.18 | - | 54,300 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.18 | - | 74,801 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.18 | - | 26,101 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.18 | -0.78% | 195,121 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | - | 46,110 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.19 | -0.78% | 36,699 |
| Jan 28, 2026 | 1.29 | 1.36 | 1.29 | 1.29 | 1.20 | 0.78% | 354,600 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 10,100 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.18 | - | 22,800 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.18 | - | 233,500 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.18 | -2.31% | 70,500 |
| Jan 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.21 | - | 70,629 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.21 | 1.56% | 53,300 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.19 | -1.54% | 56,922 |
| Jan 16, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.21 | 1.56% | 42,900 |
| Jan 15, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.19 | 3.23% | 4,500 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.15 | -3.13% | 127,500 |
| Jan 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.19 | - | 117,521 |
| Jan 12, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.19 | -2.29% | 109,541 |
| Jan 9, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.22 | - | 36,920 |