SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 10.00
+0.15 (1.52%)
Nov 2, 2026, 4:39 PM ICT
SCGJWD Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 1.52% | 2,332,390 |
| Oct 30, 2026 | 9.80 | 9.90 | 9.70 | 9.85 | 9.85 | 1.03% | 714,800 |
| Oct 29, 2026 | 9.90 | 9.90 | 9.70 | 9.75 | 9.75 | -2.01% | 1,532,479 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 945,740 |
| Oct 27, 2026 | 10.00 | 10.40 | 9.95 | 10.00 | 10.00 | 0.50% | 7,362,167 |
| Oct 26, 2026 | 9.80 | 9.95 | 9.75 | 9.95 | 9.95 | 0.51% | 1,062,820 |
| Oct 22, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 721,000 |
| Oct 21, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 3.09% | 1,587,761 |
| Oct 20, 2026 | 9.85 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 1,101,941 |
| Oct 19, 2026 | 9.95 | 10.00 | 9.75 | 9.80 | 9.80 | -2.00% | 1,487,701 |
| Oct 15, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 663,450 |
| Oct 14, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 1,124,476 |
| Oct 12, 2026 | 9.85 | 10.20 | 9.80 | 10.00 | 10.00 | 2.04% | 2,497,724 |
| Oct 9, 2026 | 9.55 | 9.85 | 9.55 | 9.80 | 9.80 | 2.62% | 1,259,961 |
| Oct 8, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -2.05% | 1,060,589 |
| Oct 7, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 4.28% | 1,753,600 |
| Oct 6, 2026 | 9.50 | 9.55 | 9.30 | 9.35 | 9.35 | -1.58% | 1,264,761 |
| Oct 5, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | - | 559,436 |
| Oct 2, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | 2.15% | 1,763,754 |
| Oct 1, 2026 | 9.45 | 9.55 | 9.30 | 9.30 | 9.30 | -1.06% | 2,032,851 |
| Sep 30, 2026 | 9.90 | 9.95 | 9.40 | 9.40 | 9.40 | -5.05% | 2,670,854 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | -0.50% | 995,524 |
| Sep 28, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - | 2,211,905 |
| Sep 25, 2026 | 9.75 | 10.00 | 9.75 | 9.95 | 9.95 | 1.53% | 1,270,075 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -1.51% | 1,080,736 |
| Sep 23, 2026 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | - | 1,050,869 |
| Sep 22, 2026 | 10.20 | 10.20 | 9.70 | 9.95 | 9.95 | -2.45% | 6,829,072 |
| Sep 21, 2026 | 9.95 | 10.50 | 9.95 | 10.20 | 10.20 | 4.62% | 6,452,450 |
| Sep 18, 2026 | 9.80 | 9.85 | 9.65 | 9.75 | 9.75 | 0.52% | 2,853,335 |
| Sep 17, 2026 | 9.45 | 9.80 | 9.45 | 9.70 | 9.70 | 2.11% | 3,914,616 |
| Sep 16, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 970,159 |
| Sep 15, 2026 | 9.30 | 9.45 | 9.25 | 9.40 | 9.40 | 1.62% | 1,092,513 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.20 | 9.25 | 9.25 | -2.12% | 1,713,386 |
| Sep 11, 2026 | 9.35 | 9.50 | 9.20 | 9.45 | 9.45 | 0.53% | 1,953,273 |
| Sep 10, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -2.08% | 1,805,203 |
| Sep 9, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 3.23% | 3,946,477 |
| Sep 8, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | - | 521,270 |
| Sep 7, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 1,436,442 |
| Sep 4, 2026 | 9.20 | 9.50 | 9.20 | 9.35 | 9.35 | 1.08% | 2,752,208 |
| Sep 3, 2026 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | 1.65% | 2,141,389 |
| Sep 2, 2026 | 9.25 | 9.30 | 9.05 | 9.10 | 9.10 | -2.15% | 2,500,263 |
| Sep 1, 2026 | 9.50 | 9.70 | 9.20 | 9.30 | 9.30 | -2.62% | 3,789,162 |
| Aug 31, 2026 | 9.50 | 9.60 | 9.40 | 9.55 | 9.55 | - | 2,511,857 |
| Aug 28, 2026 | 9.75 | 9.80 | 9.50 | 9.55 | 9.55 | -2.55% | 2,042,191 |
| Aug 27, 2026 | 9.70 | 9.85 | 9.65 | 9.80 | 9.80 | 2.08% | 3,532,766 |
| Aug 26, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 2,245,813 |
| Aug 25, 2026 | 9.65 | 9.85 | 9.65 | 9.70 | 9.50 | 0.52% | 2,900,653 |
| Aug 24, 2026 | 10.00 | 10.10 | 9.65 | 9.65 | 9.45 | -3.50% | 4,071,508 |
| Aug 21, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 9.79 | - | 1,648,665 |
| Aug 20, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 9.79 | -1.96% | 2,154,961 |