S.C.L Motor Part PCL (BKK:SCL)
Thailand · Delayed Price · Currency is THB 1.660
+0.020 (1.22%)
Last updated: Sep 4, 2026, 10:49 AM ICT
S.C.L Motor Part PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | - | 84,414 |
| Sep 2, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 93,900 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 31,612 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 28,110 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 22,200 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 51,600 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 5,800 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 100 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | -0.25% | 25,305 |
| Aug 21, 2026 | 1.63 | 1.71 | 1.63 | 1.67 | 1.62 | 1.83% | 375,005 |
| Aug 20, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.59 | - | 138,220 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.58 | 1.64 | 1.59 | 1.23% | 95,401 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.58 | - | 101,701 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.58 | 1.25% | 45,100 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.56 | -2.44% | 17,524 |
| Aug 13, 2026 | 1.54 | 1.72 | 1.52 | 1.64 | 1.59 | 5.13% | 747,000 |
| Aug 11, 2026 | 1.60 | 1.64 | 1.54 | 1.56 | 1.52 | -5.45% | 1,297,900 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.60 | -0.60% | 182,001 |
| Aug 7, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.61 | 0.61% | 59,701 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.60 | - | 122,210 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.60 | - | 109,400 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | 50,300 |
| Aug 3, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.60 | - | 46,620 |
| Jul 31, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.60 | - | 214,505 |
| Jul 30, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.60 | 1.23% | 37,295 |
| Jul 27, 2026 | 1.64 | 1.68 | 1.60 | 1.63 | 1.59 | -1.21% | 425,900 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.60 | 0.61% | 190,200 |
| Jul 23, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.59 | -1.80% | 125,800 |
| Jul 22, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.62 | -1.18% | 349,900 |
| Jul 21, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.64 | 1.20% | 63,100 |
| Jul 20, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.62 | -0.60% | 211,500 |
| Jul 17, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.63 | 0.60% | 207,700 |
| Jul 16, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.62 | -0.60% | 157,101 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.63 | 0.60% | 316,300 |
| Jul 14, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.62 | - | 201,300 |
| Jul 13, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.62 | 1.21% | 394,803 |
| Jul 10, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.60 | 3.77% | 502,300 |
| Jul 9, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.55 | 1.27% | 237,420 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.53 | - | 361,900 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.53 | 1.29% | 54,000 |
| Jul 6, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.51 | 0.65% | 709,511 |
| Jul 3, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.50 | - | 252,501 |
| Jul 2, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.50 | 0.65% | 364,700 |
| Jul 1, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.49 | -3.16% | 321,600 |
| Jun 30, 2026 | 1.50 | 1.60 | 1.49 | 1.58 | 1.54 | 5.33% | 916,526 |
| Jun 29, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.46 | 2.74% | 450,800 |
| Jun 26, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.42 | 2.10% | 365,238 |
| Jun 25, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.39 | -0.69% | 279,503 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.40 | 0.70% | 98,300 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.39 | -1.38% | 156,400 |