SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 9.75
+0.05 (0.52%)
Sep 18, 2026, 4:37 PM ICT
SCGJWD Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.80 | 9.85 | 9.65 | 9.75 | - | 0.52% | 3,104,435 |
| 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 |
| Aug 19, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 9.99 | -0.97% | 1,602,772 |
| Aug 18, 2026 | 10.20 | 10.60 | 10.10 | 10.30 | 10.09 | 0.98% | 4,971,783 |
| Aug 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 9.99 | -0.97% | 4,836,210 |
| Aug 14, 2026 | 10.40 | 10.50 | 10.10 | 10.30 | 10.09 | -0.96% | 3,700,802 |
| Aug 13, 2026 | 10.00 | 10.50 | 10.00 | 10.40 | 10.19 | 5.05% | 5,002,548 |
| Aug 11, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.70 | -1.00% | 1,148,974 |
| Aug 10, 2026 | 9.95 | 10.10 | 9.90 | 10.00 | 9.79 | - | 2,398,079 |
| Aug 7, 2026 | 10.00 | 10.30 | 9.85 | 10.00 | 9.79 | 1.01% | 6,065,185 |
| Aug 6, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.70 | - | 4,365,514 |
| Aug 5, 2026 | 10.00 | 10.30 | 9.75 | 9.90 | 9.70 | - | 11,343,672 |
| Aug 4, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.70 | -1.98% | 3,678,673 |
| Aug 3, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 9.89 | 3.06% | 6,698,392 |
| Jul 31, 2026 | 9.60 | 10.00 | 9.50 | 9.80 | 9.60 | 2.08% | 10,360,179 |
| Jul 30, 2026 | 9.55 | 9.85 | 9.45 | 9.60 | 9.40 | 3.23% | 9,722,915 |
| Jul 27, 2026 | 9.25 | 9.40 | 9.15 | 9.30 | 9.11 | 3.33% | 3,014,562 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 8.81 | -1.10% | 2,393,309 |
| Jul 23, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 8.91 | -3.19% | 2,579,814 |
| Jul 22, 2026 | 9.50 | 9.55 | 9.20 | 9.40 | 9.21 | - | 6,194,264 |
| Jul 21, 2026 | 9.05 | 9.55 | 9.05 | 9.40 | 9.21 | 3.30% | 8,173,958 |
| Jul 20, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 8.91 | 2.82% | 3,287,244 |
| Jul 17, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.67 | - | 2,723,618 |
| Jul 16, 2026 | 8.90 | 9.05 | 8.80 | 8.85 | 8.67 | - | 2,165,008 |
| Jul 15, 2026 | 8.95 | 9.05 | 8.75 | 8.85 | 8.67 | -0.56% | 3,949,052 |
| Jul 14, 2026 | 8.80 | 9.20 | 8.80 | 8.90 | 8.72 | - | 9,025,344 |
| Jul 13, 2026 | 8.50 | 8.90 | 8.45 | 8.90 | 8.72 | 4.09% | 9,834,920 |
| Jul 10, 2026 | 8.40 | 8.65 | 8.40 | 8.55 | 8.37 | 1.18% | 3,070,253 |
| Jul 9, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.28 | 4.97% | 3,949,138 |
| Jul 8, 2026 | 8.45 | 8.50 | 8.05 | 8.05 | 7.88 | -5.29% | 6,330,409 |