SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 7.40
+0.35 (4.96%)
At close: Dec 30, 2025
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 915,667 |
| Dec 15, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 1,951,029 |
| Dec 12, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,040,239 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 418,038 |
| Dec 9, 2025 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 744,360 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 773,645 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.04% | 693,232 |
| Dec 3, 2025 | 7.25 | 7.55 | 7.25 | 7.35 | 7.35 | 1.38% | 1,105,680 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 288,419 |
| Dec 1, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | - | 381,310 |
| Nov 28, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 420,990 |
| Nov 27, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 177,717 |
| Nov 26, 2025 | 7.40 | 7.40 | 7.10 | 7.15 | 7.15 | -2.72% | 655,386 |
| Nov 25, 2025 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | 1.38% | 491,444 |
| Nov 24, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -2.68% | 643,353 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 900,222 |
| Nov 20, 2025 | 7.65 | 7.75 | 7.50 | 7.50 | 7.50 | -0.66% | 1,146,943 |
| Nov 19, 2025 | 7.50 | 7.60 | 7.35 | 7.55 | 7.55 | 0.67% | 995,766 |
| Nov 18, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 407,951 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.55 | 7.60 | 7.60 | -1.30% | 737,486 |
| Nov 14, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 1,628,796 |
| Nov 13, 2025 | 7.45 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 497,883 |
| Nov 12, 2025 | 7.75 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 1,845,354 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 1,200,553 |
| Nov 10, 2025 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 602,662 |
| Nov 7, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 441,389 |
| Nov 6, 2025 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | -0.62% | 1,034,211 |
| Nov 5, 2025 | 8.10 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 511,863 |
| Nov 4, 2025 | 8.30 | 8.35 | 8.10 | 8.20 | 8.20 | -1.20% | 1,477,143 |
| Nov 3, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 850,143 |
| Oct 31, 2025 | 8.30 | 8.35 | 8.15 | 8.30 | 8.30 | 0.61% | 743,310 |
| Oct 30, 2025 | 8.05 | 8.35 | 8.05 | 8.25 | 8.25 | 2.48% | 1,175,588 |
| Oct 29, 2025 | 8.15 | 8.25 | 8.05 | 8.05 | 8.05 | -0.62% | 525,639 |
| 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 |