S.C.L Motor Part PCL (BKK:SCL)
Thailand · Delayed Price · Currency is THB 1.690
+0.020 (1.20%)
At close: Jul 21, 2026
S.C.L Motor Part PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 63,100 |
| Jul 20, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 211,500 |
| Jul 17, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 207,700 |
| Jul 16, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 157,101 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 316,300 |
| Jul 14, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | - | 201,300 |
| Jul 13, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 394,803 |
| Jul 10, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 502,300 |
| Jul 9, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 237,420 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 361,900 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 54,000 |
| Jul 6, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 709,511 |
| Jul 3, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | - | 252,501 |
| Jul 2, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 364,700 |
| Jul 1, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 321,600 |
| Jun 30, 2026 | 1.50 | 1.60 | 1.49 | 1.58 | 1.58 | 5.33% | 916,526 |
| Jun 29, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 450,800 |
| Jun 26, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 2.10% | 365,238 |
| Jun 25, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 279,503 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 98,300 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 156,400 |
| Jun 22, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 118,000 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 202,900 |
| Jun 18, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 198,201 |
| Jun 17, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 226,300 |
| Jun 16, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 73,400 |
| Jun 15, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 104,802 |
| Jun 12, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 85,345 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 24,800 |
| Jun 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 2,700 |
| Jun 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 98,600 |
| Jun 8, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.95% | 199,400 |
| Jun 5, 2026 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 939,101 |
| Jun 4, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 596,002 |
| Jun 2, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 986,500 |
| 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 |