Skip to main content
SC Asset Corporation PCL (BKK:SC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.580
-0.020 (-1.25%)
At close: Dec 4, 2025

SC Asset Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251.841.881.841.851.850.54%3,478,009
Oct 6, 20251.861.861.831.841.84-1.60%3,970,066
Oct 3, 20251.931.931.861.871.87-1.58%6,358,866
Oct 2, 20251.891.921.891.901.90-3,207,707
Oct 1, 20251.931.941.891.901.90-2.56%3,163,348
Sep 30, 20251.951.961.931.951.95-2,785,917
Sep 29, 20251.961.981.941.951.95-0.51%1,758,382
Sep 26, 20251.941.971.941.961.960.51%1,776,725
Sep 25, 20251.931.971.931.951.951.04%4,394,828
Sep 24, 20251.901.941.901.931.931.58%2,598,999
Sep 23, 20251.961.971.901.901.90-3.06%4,007,738
Sep 22, 20252.042.041.961.961.96-3.92%5,070,152
Sep 19, 20252.022.042.002.042.04-3,156,632
Sep 18, 20252.082.081.992.042.04-1.92%7,066,704
Sep 17, 20252.082.082.002.082.08-0.95%14,035,020
Sep 16, 20252.002.121.992.102.106.06%13,831,980
Sep 15, 20251.932.001.921.981.983.13%11,538,140
Sep 12, 20251.861.931.861.921.923.23%9,055,699
Sep 11, 20251.851.881.831.861.860.54%2,720,734
Sep 10, 20251.871.881.821.851.85-2.12%9,178,605
Sep 9, 20251.821.891.801.891.895.59%12,045,910
Sep 8, 20251.801.821.791.791.79-1.65%3,227,425
Sep 5, 20251.811.821.791.821.820.55%4,365,151
Sep 4, 20251.781.831.781.811.811.69%4,903,255
Sep 3, 20251.801.801.771.781.78-1.66%3,857,235
Sep 2, 20251.811.821.791.811.81-0.55%2,261,800
Sep 1, 20251.791.821.781.821.82-1,570,130
Aug 29, 20251.801.841.761.821.82-5,139,960
Aug 28, 20251.801.821.801.821.82-1,562,293
Aug 27, 20251.821.841.811.821.82-2.67%3,237,593
Aug 26, 20251.881.891.861.871.82-0.53%2,827,941
Aug 25, 20251.881.891.861.881.831.08%3,424,465
Aug 22, 20251.881.891.851.861.81-0.53%4,786,380
Aug 21, 20251.851.871.851.871.820.54%2,795,553
Aug 20, 20251.851.871.841.861.81-2,406,219
Aug 19, 20251.911.911.861.861.81-2.11%3,323,408
Aug 18, 20251.881.951.851.901.851.06%9,517,057
Aug 15, 20251.901.911.861.881.83-0.53%2,414,599
Aug 14, 20251.851.901.851.891.841.07%4,930,121
Aug 13, 20251.831.891.801.871.822.19%5,792,433
Aug 8, 20251.821.841.791.831.780.55%4,873,220
Aug 7, 20251.821.861.811.821.77-1.09%7,736,835
Aug 6, 20251.781.851.781.841.792.79%7,434,270
Aug 5, 20251.771.811.761.791.741.70%5,842,785
Aug 4, 20251.771.771.731.761.710.57%3,708,498
Aug 1, 20251.801.801.741.751.70-2.23%6,793,535
Jul 31, 20251.791.811.731.791.74-15,962,130
Jul 30, 20251.741.791.741.791.742.29%6,887,447
Jul 29, 20251.721.751.701.751.701.74%4,188,383
Jul 25, 20251.751.751.711.721.67-1.71%6,067,127
Jul 24, 20251.761.771.731.751.70-1.13%4,828,727
Jul 23, 20251.741.771.731.771.722.31%4,136,554
Jul 22, 20251.771.771.711.731.68-1.70%6,280,255
Jul 21, 20251.751.791.751.761.710.57%5,934,289
Jul 18, 20251.761.781.741.751.70-0.57%4,265,568
Jul 17, 20251.721.781.711.761.712.92%7,409,801
Jul 16, 20251.711.731.701.711.66-0.58%3,807,156
Jul 15, 20251.651.751.651.721.674.88%13,142,910
Jul 14, 20251.591.651.591.641.603.14%5,585,005
Jul 11, 20251.521.591.521.591.553.92%5,175,960