Successmore Being PCL (BKK:SCM)
Thailand · Delayed Price · Currency is THB 0.1500
-0.0100 (-6.25%)
Oct 24, 2025, 4:35 PM ICT
Successmore Being PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 5,424,200 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,018,346 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 3,351,627 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 4,438,333 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,504,165 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 12,921,605 |
| Oct 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,924,558 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 11,424,218 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 3,139,621 |
| Oct 9, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 6,694,563 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 4,429,321 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 7.39% | 39,068,158 |
| Oct 6, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 5.25% | 48,820,291 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.56% | 22,036,464 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.47% | 25,736,369 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.68% | 16,448,077 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -10.37% | 40,810,409 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,551,114 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,943,419 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 7,128,261 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 31,573,167 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.44% | 15,593,338 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.12% | 22,169,746 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.06% | 30,088,005 |
| Sep 18, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 10.02% | 64,303,306 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.22% | 6,171,930 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,670,254 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,508,663 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,226,194 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.12% | 12,388,247 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -23.24% | 14,514,855 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 13,027,332 |
| Sep 8, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 9.37% | 33,357,934 |
| Sep 5, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 6,950,276 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,792,680 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 19,500,673 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,631,647 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -6.06% | 21,659,405 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 14,634,510 |
| Aug 28, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 5,148,618 |
| Aug 27, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 12,887,803 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -7.69% | 8,302,026 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 9,445,927 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -7.32% | 14,469,040 |
| Aug 21, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | 5.13% | 9,308,348 |
| Aug 20, 2025 | 0.36 | 0.41 | 0.35 | 0.39 | 0.39 | 11.43% | 8,211,479 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 500,211 |
| Aug 18, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 2,816,645 |
| Aug 15, 2025 | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 2.94% | 5,207,346 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -10.53% | 14,453,330 |