S.C.L Motor Part PCL (BKK:SCL)
Thailand · Delayed Price · Currency is THB 1.680
-0.030 (-1.75%)
At close: Oct 15, 2026
S.C.L Motor Part PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 204,301 |
| Oct 14, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 340,197 |
| Oct 12, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 58,784 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 73,100 |
| Oct 8, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 251,286 |
| Oct 7, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 304,500 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 341,010 |
| Oct 5, 2026 | 1.78 | 1.85 | 1.76 | 1.78 | 1.78 | 0.56% | 1,594,910 |
| Oct 2, 2026 | 1.77 | 1.79 | 1.70 | 1.77 | 1.77 | - | 821,600 |
| Oct 1, 2026 | 1.76 | 1.82 | 1.74 | 1.77 | 1.77 | 1.72% | 2,825,700 |
| Sep 30, 2026 | 1.82 | 1.85 | 1.73 | 1.74 | 1.74 | -2.79% | 2,151,236 |
| Sep 29, 2026 | 1.86 | 1.88 | 1.74 | 1.79 | 1.79 | -3.24% | 4,287,397 |
| Sep 28, 2026 | 1.65 | 1.93 | 1.65 | 1.85 | 1.85 | 20.92% | 22,785,018 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | - | 20,300 |
| Sep 24, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 38,680 |
| Sep 23, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 33,800 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | - | 229,920 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 57,800 |
| Sep 18, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 32,600 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 14,400 |
| Sep 16, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 3.33% | 54,458 |
| Sep 15, 2026 | 1.57 | 1.59 | 1.48 | 1.50 | 1.50 | -3.23% | 135,433 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 21,301 |
| Sep 11, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 59,200 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 75,601 |
| Sep 9, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | - | 42,811 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 4,616 |
| Sep 7, 2026 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 71,900 |
| Sep 4, 2026 | 1.63 | 1.66 | 1.55 | 1.64 | 1.64 | - | 95,203 |
| 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 |