SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 8.35
-0.50 (-5.65%)
Mar 2, 2026, 4:35 PM ICT
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.90 | 9.10 | 8.80 | 8.85 | 8.85 | -1.12% | 4,151,809 |
| Feb 26, 2026 | 9.00 | 9.15 | 8.90 | 8.95 | 8.95 | - | 4,218,202 |
| Feb 25, 2026 | 8.75 | 9.00 | 8.60 | 8.95 | 8.95 | 3.47% | 6,344,283 |
| Feb 24, 2026 | 8.65 | 8.70 | 8.45 | 8.65 | 8.65 | 0.58% | 3,207,207 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.60 | -1.71% | 5,997,161 |
| Feb 20, 2026 | 9.05 | 9.10 | 8.70 | 8.75 | 8.75 | -3.31% | 4,388,268 |
| Feb 19, 2026 | 8.70 | 9.15 | 8.70 | 9.05 | 9.05 | 4.62% | 5,717,014 |
| Feb 18, 2026 | 8.55 | 8.70 | 8.50 | 8.65 | 8.65 | 1.76% | 4,104,725 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | 0.59% | 3,124,873 |
| Feb 16, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | 8.45 | 2.42% | 3,989,925 |
| Feb 13, 2026 | 8.30 | 8.55 | 8.10 | 8.25 | 8.25 | 0.61% | 5,985,589 |
| Feb 12, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.20 | 3.80% | 3,410,393 |
| Feb 11, 2026 | 8.00 | 8.20 | 7.75 | 7.90 | 7.90 | -0.63% | 6,126,629 |
| Feb 10, 2026 | 7.80 | 8.10 | 7.80 | 7.95 | 7.95 | 4.61% | 7,859,568 |
| Feb 9, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 3.40% | 1,764,023 |
| Feb 6, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.35 | 0.68% | 824,865 |
| Feb 5, 2026 | 7.35 | 7.65 | 7.25 | 7.30 | 7.30 | 1.39% | 3,699,660 |
| Feb 4, 2026 | 7.20 | 7.25 | 7.05 | 7.20 | 7.20 | 1.41% | 1,788,953 |
| Feb 3, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 2,316,518 |
| Feb 2, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 1,000,794 |
| Jan 30, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 1,235,926 |
| Jan 29, 2026 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 1,087,775 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 1,263,003 |
| Jan 27, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | - | 1,910,436 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 1,818,334 |
| Jan 23, 2026 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | 0.69% | 1,710,997 |
| Jan 22, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 1,796,342 |
| Jan 21, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | - | 2,283,314 |
| Jan 20, 2026 | 7.00 | 7.25 | 7.00 | 7.15 | 7.15 | 2.14% | 3,070,524 |
| Jan 19, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 3,564,496 |
| Jan 16, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 2,720,276 |
| Jan 15, 2026 | 6.45 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | 2,992,947 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 884,261 |
| Jan 13, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 915,207 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | -3.73% | 1,966,591 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.65 | 6.70 | 6.70 | -2.90% | 3,005,525 |
| Jan 8, 2026 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | -4.17% | 1,054,519 |
| Jan 7, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.11% | 1,690,101 |
| Jan 6, 2026 | 7.25 | 7.25 | 6.80 | 6.85 | 6.85 | -4.86% | 3,746,391 |
| Jan 5, 2026 | 7.50 | 7.55 | 7.10 | 7.20 | 7.20 | -2.70% | 4,656,024 |
| Dec 30, 2025 | 7.05 | 7.50 | 7.05 | 7.40 | 7.40 | 4.96% | 3,567,752 |
| Dec 29, 2025 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 751,953 |
| Dec 26, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | 676,190 |
| Dec 25, 2025 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 616,760 |
| Dec 24, 2025 | 6.80 | 7.10 | 6.75 | 7.05 | 7.05 | 4.44% | 1,782,067 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - | 1,735,349 |
| Dec 22, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,056,907 |
| Dec 19, 2025 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | - | 578,176 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 893,036 |
| Dec 17, 2025 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.72% | 576,382 |