SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
May 25, 2026, 12:20 PM ICT
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 7.60 | 8.00 | 7.55 | 7.85 | 7.55 | 3.29% | 4,038,371 |
| Apr 17, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.31 | -0.65% | 880,371 |
| Apr 16, 2026 | 7.60 | 7.75 | 7.50 | 7.65 | 7.36 | 1.32% | 1,991,525 |
| Apr 10, 2026 | 7.45 | 7.60 | 7.40 | 7.55 | 7.26 | 2.03% | 2,374,903 |
| Apr 9, 2026 | 7.55 | 7.55 | 7.30 | 7.40 | 7.12 | -2.63% | 2,458,226 |
| Apr 8, 2026 | 7.65 | 7.70 | 7.50 | 7.60 | 7.31 | 2.01% | 3,725,917 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.17 | - | 552,290 |
| Apr 3, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.17 | -1.97% | 986,644 |
| Apr 2, 2026 | 7.55 | 7.70 | 7.40 | 7.60 | 7.31 | -1.30% | 2,660,363 |
| Apr 1, 2026 | 7.60 | 7.75 | 7.45 | 7.70 | 7.41 | 4.05% | 3,986,600 |
| Mar 31, 2026 | 7.35 | 7.50 | 7.25 | 7.40 | 7.12 | 1.37% | 1,278,923 |
| Mar 30, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.02 | 2.10% | 1,206,876 |
| Mar 27, 2026 | 7.20 | 7.30 | 7.00 | 7.15 | 6.88 | -0.69% | 3,951,632 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 6.93 | -4.00% | 2,267,812 |
| Mar 25, 2026 | 7.35 | 7.60 | 7.30 | 7.50 | 7.22 | 4.17% | 2,086,268 |
| Mar 24, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 6.93 | -0.69% | 1,533,574 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.15 | 7.25 | 6.97 | -4.61% | 2,315,313 |
| Mar 20, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.31 | 6.29% | 2,078,960 |
| Mar 19, 2026 | 7.45 | 7.45 | 7.10 | 7.15 | 6.88 | -4.03% | 1,999,388 |
| Mar 18, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.17 | - | 1,901,714 |
| Mar 17, 2026 | 7.25 | 7.55 | 7.25 | 7.45 | 7.17 | 2.76% | 2,429,453 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.20 | 7.25 | 6.97 | -1.36% | 1,840,245 |
| Mar 13, 2026 | 7.50 | 7.60 | 7.25 | 7.35 | 7.07 | -3.29% | 2,070,585 |
| Mar 12, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.31 | 1.33% | 1,211,518 |
| Mar 11, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.22 | - | 1,710,190 |
| Mar 10, 2026 | 7.70 | 7.75 | 7.40 | 7.50 | 7.22 | - | 2,793,212 |
| Mar 9, 2026 | 7.35 | 7.55 | 7.10 | 7.50 | 7.22 | -2.60% | 1,354,419 |
| Mar 6, 2026 | 7.85 | 8.00 | 7.65 | 7.70 | 7.41 | -2.53% | 2,317,450 |