S.C.L Motor Part PCL (BKK:SCL)
Thailand · Delayed Price · Currency is THB 1.480
+0.020 (1.37%)
At close: Jun 2, 2026
S.C.L Motor Part PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.39 | 1.47 | 1.38 | 1.46 | 1.46 | 5.04% | 1,435,700 |
| May 28, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 802,600 |
| May 27, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 490,606 |
| May 26, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 595,206 |
| May 25, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 321,712 |
| May 22, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 918,901 |
| May 21, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 499,700 |
| May 20, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 469,200 |
| May 19, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 315,100 |
| May 18, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 207,900 |
| May 15, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 483,600 |
| May 14, 2026 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 11.48% | 1,730,503 |
| May 13, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 142,900 |
| May 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 47,900 |
| May 11, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 54,800 |
| May 8, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 45,800 |
| May 7, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 377,300 |
| May 6, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 67,100 |
| May 5, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 44,400 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 74,200 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 88,002 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 13,000 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 400,201 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 88,700 |
| Apr 23, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 48,900 |
| Apr 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 102,251 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 64,600 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 90,300 |
| Apr 17, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 208,800 |
| Apr 16, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 49,087 |
| Apr 10, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 606,300 |
| Apr 9, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 347,701 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 248,101 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 100,700 |
| Apr 3, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | 0.85% | 546,500 |
| Apr 2, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 60,403 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 22,200 |
| Mar 31, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | - | 149,300 |
| Mar 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 10,401 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 6,900 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 33,400 |
| Mar 25, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 53,801 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 97,710 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 78,602 |
| 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 |