SCGJWD Logistics PCL (BKK:SJWD)
Thailand · Delayed Price · Currency is THB 7.65
-0.25 (-3.16%)
Apr 30, 2026, 4:36 PM ICT
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | -3.16% | 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 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.75 | 7.90 | 7.60 | 1.94% | 1,957,103 |
| Mar 4, 2026 | 7.75 | 8.00 | 7.35 | 7.75 | 7.46 | -7.19% | 4,480,376 |
| Mar 2, 2026 | 8.25 | 8.65 | 8.25 | 8.35 | 8.03 | -5.65% | 7,137,533 |
| Feb 27, 2026 | 8.90 | 9.10 | 8.80 | 8.85 | 8.51 | -1.12% | 4,151,809 |
| Feb 26, 2026 | 9.00 | 9.15 | 8.90 | 8.95 | 8.61 | - | 4,218,202 |
| Feb 25, 2026 | 8.75 | 9.00 | 8.60 | 8.95 | 8.61 | 3.47% | 6,344,283 |
| Feb 24, 2026 | 8.65 | 8.70 | 8.45 | 8.65 | 8.32 | 0.58% | 3,207,207 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.27 | -1.71% | 5,997,161 |
| Feb 20, 2026 | 9.05 | 9.10 | 8.70 | 8.75 | 8.42 | -3.31% | 4,388,268 |
| Feb 19, 2026 | 8.70 | 9.15 | 8.70 | 9.05 | 8.71 | 4.62% | 5,717,014 |
| Feb 18, 2026 | 8.55 | 8.70 | 8.50 | 8.65 | 8.32 | 1.76% | 4,104,725 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.25 | 8.50 | 8.18 | 0.59% | 3,124,873 |
| Feb 16, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | 8.13 | 2.42% | 3,989,925 |
| Feb 13, 2026 | 8.30 | 8.55 | 8.10 | 8.25 | 7.94 | 0.61% | 5,985,589 |