Successmore Being PCL (BKK:SCM)
Thailand · Delayed Price · Currency is THB 0.1300
0.00 (0.00%)
May 29, 2026, 4:39 PM ICT
Successmore Being PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 120,400 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 803,900 |
| May 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 319,500 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 184,100 |
| May 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,955,210 |
| May 21, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 402,233 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 664,200 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 628,770 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 228,900 |
| May 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 332,400 |
| May 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,246,921 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 101,805 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 215,405 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 553,800 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 353,706 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 614,912 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 277,200 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,549,800 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 247,600 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 113,900 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 49,200 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 614,000 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 460,100 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 888,400 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 1,453,601 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 1,527,172 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,614,059 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,869,200 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,430,906 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 174,911 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 119,400 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 746,200 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 941,300 |
| Apr 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 430,522 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,325,200 |
| Apr 1, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 23,797,300 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 315,700 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 1,927,402 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 231,151 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,060,001 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 455,080 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 660,704 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 992,102 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 537,400 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,709,435 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 563,406 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 246,770 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 707,300 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 434,301 |