SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 8.05
0.00 (0.00%)
Oct 30, 2025, 10:37 AM ICT
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 1.23% | 2,103,202 |
| Oct 28, 2025 | 8.25 | 8.25 | 7.95 | 8.10 | 8.10 | -1.82% | 2,100,702 |
| Oct 27, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | - | 1,266,139 |
| Oct 24, 2025 | 8.35 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 522,150 |
| Oct 22, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | - | 938,498 |
| Oct 21, 2025 | 8.50 | 8.55 | 8.20 | 8.30 | 8.30 | -2.35% | 1,623,233 |
| Oct 20, 2025 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | -0.58% | 1,208,630 |
| Oct 17, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | - | 1,260,692 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.50 | 8.55 | 8.55 | -3.93% | 2,007,290 |
| Oct 15, 2025 | 8.60 | 8.90 | 8.40 | 8.90 | 8.90 | 4.71% | 3,334,879 |
| Oct 14, 2025 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -4.49% | 1,639,266 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 628,588 |
| Oct 9, 2025 | 8.75 | 8.90 | 8.65 | 8.80 | 8.80 | 1.15% | 1,137,410 |
| Oct 8, 2025 | 9.10 | 9.15 | 8.70 | 8.70 | 8.70 | -3.33% | 3,241,763 |
| Oct 7, 2025 | 9.00 | 9.20 | 8.95 | 9.00 | 9.00 | 0.56% | 951,315 |
| Oct 6, 2025 | 9.25 | 9.25 | 8.85 | 8.95 | 8.95 | -3.76% | 1,613,683 |
| Oct 3, 2025 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -2.62% | 500,710 |
| Oct 2, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.69% | 807,266 |
| Oct 1, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 1,784,929 |
| Sep 30, 2025 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -3.06% | 1,402,341 |
| Sep 29, 2025 | 9.80 | 9.85 | 9.65 | 9.80 | 9.80 | -0.51% | 696,844 |
| Sep 26, 2025 | 9.70 | 9.90 | 9.65 | 9.85 | 9.85 | 1.55% | 583,210 |
| Sep 25, 2025 | 9.75 | 9.85 | 9.55 | 9.70 | 9.70 | -0.51% | 1,803,186 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.60 | 9.75 | 9.75 | -1.02% | 2,427,425 |
| Sep 23, 2025 | 9.85 | 10.00 | 9.75 | 9.85 | 9.85 | - | 1,316,094 |
| Sep 22, 2025 | 10.00 | 10.20 | 9.85 | 9.85 | 9.85 | -2.48% | 1,392,857 |
| Sep 19, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 733,832 |
| Sep 18, 2025 | 10.40 | 10.40 | 9.95 | 10.00 | 10.00 | -2.91% | 3,126,239 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 1,142,350 |
| Sep 16, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 1,875,423 |
| Sep 15, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,558,772 |
| Sep 12, 2025 | 10.30 | 10.70 | 10.20 | 10.60 | 10.60 | 3.92% | 2,807,779 |
| Sep 11, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 568,667 |
| Sep 10, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | - | 1,938,733 |
| Sep 9, 2025 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 4,475,406 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 474,316 |
| Sep 5, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 3.03% | 2,030,297 |
| Sep 4, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | 1,316,362 |
| Sep 3, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 1,099,778 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | - | 364,522 |
| Sep 1, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 717,942 |
| Aug 29, 2025 | 10.00 | 10.20 | 9.80 | 10.20 | 10.20 | 0.99% | 1,876,159 |
| Aug 28, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 907,125 |
| Aug 27, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.00 | - | 1,075,006 |
| Aug 26, 2025 | 10.20 | 10.40 | 10.10 | 10.10 | 10.00 | -0.98% | 1,339,771 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.10 | -0.97% | 1,084,271 |
| Aug 22, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.20 | 1.98% | 1,830,036 |
| Aug 21, 2025 | 9.80 | 10.20 | 9.75 | 10.10 | 10.00 | 4.12% | 6,668,583 |
| Aug 20, 2025 | 9.10 | 9.75 | 9.10 | 9.70 | 9.60 | 6.59% | 7,423,920 |
| Aug 19, 2025 | 9.25 | 9.35 | 9.05 | 9.10 | 9.01 | -1.09% | 1,585,312 |