SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 8.55
+0.15 (1.79%)
Jul 3, 2026, 4:38 PM ICT
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | - | - | 2,201,113 |
| Jul 2, 2026 | 8.20 | 8.45 | 8.15 | 8.40 | 8.40 | 2.44% | 6,565,181 |
| Jul 1, 2026 | 8.05 | 8.35 | 8.05 | 8.20 | 8.20 | 2.50% | 10,038,821 |
| Jun 30, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 6,753,782 |
| Jun 29, 2026 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 1.26% | 3,895,855 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 2,500,686 |
| Jun 25, 2026 | 8.05 | 8.15 | 7.90 | 8.00 | 8.00 | - | 6,211,435 |
| Jun 24, 2026 | 7.65 | 8.05 | 7.60 | 8.00 | 8.00 | 4.58% | 11,466,730 |
| Jun 23, 2026 | 7.60 | 7.95 | 7.55 | 7.65 | 7.65 | 1.32% | 11,443,260 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | - | 1,407,019 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 1,584,662 |
| Jun 18, 2026 | 7.75 | 7.75 | 7.50 | 7.60 | 7.60 | -1.94% | 3,809,655 |
| Jun 17, 2026 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 2.65% | 5,120,303 |
| Jun 16, 2026 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | 881,567 |
| Jun 15, 2026 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 2.70% | 3,252,848 |
| Jun 12, 2026 | 7.30 | 7.45 | 7.25 | 7.40 | 7.40 | 2.07% | 2,094,075 |
| Jun 11, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | - | 1,286,365 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -3.33% | 4,111,266 |
| Jun 9, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 2,501,719 |
| Jun 8, 2026 | 7.80 | 7.85 | 7.60 | 7.60 | 7.60 | -3.18% | 3,858,117 |
| Jun 5, 2026 | 7.75 | 8.00 | 7.75 | 7.85 | 7.85 | 1.29% | 7,162,509 |
| Jun 4, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | 1,981,323 |
| Jun 2, 2026 | 7.65 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 2,524,116 |
| May 29, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 1,810,510 |
| May 28, 2026 | 7.75 | 7.80 | 7.60 | 7.65 | 7.65 | -1.29% | 2,995,114 |
| May 27, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -0.64% | 4,885,778 |
| May 26, 2026 | 7.80 | 8.10 | 7.70 | 7.80 | 7.80 | - | 9,996,803 |
| May 25, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 2,656,751 |
| May 22, 2026 | 7.80 | 7.90 | 7.65 | 7.65 | 7.65 | -1.92% | 3,517,822 |
| May 21, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 2,660,439 |
| May 20, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 1,794,050 |
| May 19, 2026 | 7.75 | 7.75 | 7.55 | 7.60 | 7.60 | -1.30% | 2,371,970 |
| May 18, 2026 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 1,989,891 |
| May 15, 2026 | 8.20 | 8.20 | 7.80 | 7.85 | 7.85 | -4.85% | 4,243,014 |
| May 14, 2026 | 7.40 | 8.45 | 7.40 | 8.25 | 8.25 | 10.00% | 10,981,870 |
| May 13, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 837,312 |
| May 12, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.32% | 725,324 |
| May 11, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -1.95% | 1,065,128 |
| May 8, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 543,228 |
| May 7, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 1.30% | 1,326,045 |
| May 6, 2026 | 7.45 | 7.75 | 7.40 | 7.70 | 7.70 | 4.76% | 2,012,915 |
| May 5, 2026 | 7.65 | 7.65 | 7.30 | 7.35 | 7.35 | -3.92% | 2,103,461 |
| Apr 30, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 1,692,180 |
| Apr 29, 2026 | 7.75 | 8.00 | 7.75 | 7.90 | 7.60 | 2.60% | 2,382,203 |
| Apr 28, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.41 | - | 1,435,807 |
| Apr 27, 2026 | 7.75 | 7.85 | 7.70 | 7.70 | 7.41 | - | 1,555,261 |
| Apr 24, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.41 | -0.65% | 1,620,765 |
| Apr 23, 2026 | 8.10 | 8.10 | 7.75 | 7.75 | 7.46 | -4.32% | 3,244,685 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.00 | 8.10 | 7.79 | -1.22% | 3,515,816 |
| Apr 21, 2026 | 7.95 | 8.30 | 7.90 | 8.20 | 7.89 | 4.46% | 3,945,392 |