Southern Concrete Pile PCL (BKK:SCP)
Thailand · Delayed Price · Currency is THB 7.50
-0.05 (-0.66%)
Aug 29, 2025, 4:37 PM ICT
BKK:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 11,413 |
| Aug 28, 2025 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 141,566 |
| Aug 27, 2025 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 44,111 |
| Aug 26, 2025 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | - | 89,023 |
| Aug 25, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | - | 86,314 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 55,409 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 56,960 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 136,108 |
| Aug 19, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 75,417 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | 200,922 |
| Aug 15, 2025 | 7.25 | 7.35 | 7.10 | 7.35 | 7.35 | 5.00% | 317,024 |
| Aug 14, 2025 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -2.10% | 62,986 |
| Aug 13, 2025 | 7.00 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 82,754 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 69,028 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 222,549 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 298,176 |
| Aug 5, 2025 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 32,320 |
| Aug 4, 2025 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | - | 54,702 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 84,089 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 72,401 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 294,811 |
| Jul 29, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 58,323 |
| Jul 25, 2025 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | 0.75% | 14,847 |
| Jul 24, 2025 | 6.60 | 6.75 | 6.50 | 6.65 | 6.65 | - | 62,223 |
| Jul 23, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 2.31% | 52,514 |
| Jul 22, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 25,607 |
| Jul 21, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | - | 62,826 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 42,074 |
| Jul 17, 2025 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 99,015 |
| Jul 16, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 20,062 |
| Jul 15, 2025 | 6.30 | 6.45 | 6.25 | 6.30 | 6.30 | - | 225,485 |
| Jul 14, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 20,972 |
| Jul 11, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 21,134 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 55,971 |
| Jul 8, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 30,233 |
| Jul 7, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | - | 34,651 |
| Jul 4, 2025 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -1.57% | 26,302 |
| Jul 3, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 22,403 |
| Jul 2, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 27,364 |
| Jul 1, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 135,257 |
| Jun 30, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 10,818 |
| Jun 27, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 11,124 |
| Jun 26, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 18,630 |
| Jun 25, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 59,232 |
| Jun 24, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 60,151 |
| Jun 23, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 64,809 |
| Jun 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 15,919 |
| Jun 19, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 65,591 |
| Jun 18, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 91,296 |
| Jun 17, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 23,300 |