Skip to main content
SC Asset Corporation PCL (BKK:SC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.920
-0.020 (-1.03%)
At close: Mar 6, 2026

SC Asset Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.901.931.881.921.92-1.03%7,775,794
Mar 5, 20261.921.951.881.941.944.30%18,521,520
Mar 4, 20261.851.901.811.861.86-4.62%19,329,510
Mar 2, 20261.982.041.951.951.95-4.41%21,237,030
Feb 27, 20262.082.102.042.042.04-1.92%6,783,311
Feb 26, 20262.102.122.062.082.08-0.95%8,810,517
Feb 25, 20262.102.162.082.102.100.96%14,845,070
Feb 24, 20261.992.081.982.082.084.00%9,956,458
Feb 23, 20262.062.081.972.002.00-1.96%22,700,920
Feb 20, 20262.082.102.002.042.04-1.92%26,591,570
Feb 19, 20262.082.122.062.082.080.97%19,273,230
Feb 18, 20261.982.081.982.062.064.04%20,597,230
Feb 17, 20261.951.991.921.981.981.54%30,559,170
Feb 16, 20261.901.951.901.951.953.17%25,193,416
Feb 13, 20261.901.911.871.891.89-1.05%25,103,010
Feb 12, 20261.821.921.821.911.914.95%18,950,125
Feb 11, 20261.841.841.821.821.82-0.55%18,031,830
Feb 10, 20261.821.851.811.831.831.10%11,408,090
Feb 9, 20261.761.841.751.811.812.84%19,961,630
Feb 6, 20261.771.781.741.761.76-0.56%12,950,930
Feb 5, 20261.701.771.701.771.774.12%16,716,520
Feb 4, 20261.711.711.691.701.70-14,929,530
Feb 3, 20261.701.731.701.701.70-9,664,578
Feb 2, 20261.711.721.691.701.70-0.58%4,124,212
Jan 30, 20261.701.711.691.711.710.59%3,769,235
Jan 29, 20261.721.721.691.701.70-1.16%8,490,611
Jan 28, 20261.721.731.701.721.72-10,331,990
Jan 27, 20261.711.731.691.721.721.18%23,941,270
Jan 26, 20261.731.731.691.701.70-1.73%8,850,192
Jan 23, 20261.751.751.721.731.73-5,193,369
Jan 22, 20261.781.801.721.731.73-2.26%16,414,240
Jan 21, 20261.761.781.751.771.771.72%16,752,970
Jan 20, 20261.711.801.711.741.741.75%18,848,950
Jan 19, 20261.671.711.671.711.712.40%4,615,595
Jan 16, 20261.641.681.621.671.671.21%7,521,586
Jan 15, 20261.621.661.601.651.651.85%6,673,236
Jan 14, 20261.651.651.621.621.62-1.82%4,532,814
Jan 13, 20261.721.721.641.651.65-3.51%10,774,750
Jan 12, 20261.731.731.711.711.71-0.58%5,706,197
Jan 9, 20261.721.731.711.721.720.58%5,468,776
Jan 8, 20261.731.741.711.711.71-1.72%4,029,087
Jan 7, 20261.751.751.731.741.740.58%2,972,135
Jan 6, 20261.721.751.721.731.731.17%4,917,534
Jan 5, 20261.691.741.691.711.711.18%5,424,467
Dec 30, 20251.731.731.681.691.69-1.74%5,230,876
Dec 29, 20251.691.721.691.721.721.78%5,375,471
Dec 26, 20251.711.711.671.691.69-1.17%4,107,415
Dec 25, 20251.731.731.681.711.71-1.16%4,529,501
Dec 24, 20251.731.731.691.731.730.58%3,373,024
Dec 23, 20251.701.731.701.721.721.78%4,999,674
Dec 22, 20251.681.711.671.691.691.20%5,449,161
Dec 19, 20251.641.671.641.671.671.83%1,923,515
Dec 18, 20251.651.651.621.641.64-0.61%3,522,977
Dec 17, 20251.671.691.631.651.65-1.79%3,471,134
Dec 16, 20251.701.701.671.681.68-0.59%1,398,299
Dec 15, 20251.651.701.651.691.692.42%8,187,554
Dec 12, 20251.581.651.581.651.655.10%13,344,050
Dec 11, 20251.561.571.561.571.570.64%1,682,408
Dec 9, 20251.561.561.551.561.560.65%2,835,570
Dec 8, 20251.571.571.541.551.55-1.90%5,446,303
Dec 4, 20251.601.611.571.581.58-1.25%2,434,399
Dec 3, 20251.581.611.581.601.601.27%4,697,100
Dec 2, 20251.581.581.571.581.58-2,646,544
Dec 1, 20251.571.581.551.581.580.64%3,788,646
Nov 28, 20251.561.571.561.571.570.64%3,699,006
Nov 27, 20251.561.571.551.561.560.65%2,388,284
Nov 26, 20251.581.591.551.551.55-1.27%5,397,231
Nov 25, 20251.571.581.561.571.571.29%3,065,319
Nov 24, 20251.571.591.551.551.55-0.64%2,259,546
Nov 21, 20251.591.591.541.561.56-1.27%5,777,983
Nov 20, 20251.601.611.581.581.58-0.63%3,018,357
Nov 19, 20251.591.601.581.591.59-5,060,177
Nov 18, 20251.591.601.581.591.59-1.24%2,435,949
Nov 17, 20251.631.631.561.611.61-0.62%4,536,086
Nov 14, 20251.641.651.611.621.62-3,028,160
Nov 13, 20251.631.641.611.621.621.25%1,668,479
Nov 12, 20251.671.681.601.601.60-4.76%8,318,032
Nov 11, 20251.671.681.661.681.681.20%666,013
Nov 10, 20251.671.681.651.661.66-0.60%1,683,613
Nov 7, 20251.661.681.651.671.67-389,677
Nov 6, 20251.651.671.641.671.671.21%1,205,174
Nov 5, 20251.661.671.641.651.65-0.60%1,431,102
Nov 4, 20251.671.691.661.661.66-0.60%1,991,912
Nov 3, 20251.701.701.661.671.67-1.76%3,210,051
Oct 31, 20251.681.701.661.701.701.80%1,682,409
Oct 30, 20251.651.691.651.671.671.21%2,504,507
Oct 29, 20251.661.671.651.651.65-0.60%3,663,785
Oct 28, 20251.721.721.641.661.66-2.35%10,408,920
Oct 27, 20251.721.731.691.701.70-2,112,734
Oct 24, 20251.731.731.691.701.70-0.58%4,474,530
Oct 22, 20251.721.731.681.711.71-0.58%6,963,537
Oct 21, 20251.731.741.711.721.72-0.58%1,309,157
Oct 20, 20251.701.741.681.731.732.37%6,378,927
Oct 17, 20251.771.801.651.691.69-5.06%14,137,290
Oct 16, 20251.791.801.771.781.782.30%3,150,050
Oct 15, 20251.861.861.741.741.74-5.95%20,878,170
Oct 14, 20251.881.881.851.851.85-1.07%1,436,512
Oct 10, 20251.881.891.861.871.87-0.53%924,606
Oct 9, 20251.871.881.841.881.880.53%3,213,197
Oct 8, 20251.861.891.861.871.871.08%2,011,003