Skip to main content
SC Asset Corporation PCL (BKK:SC)
Thailand flag Thailand · Delayed Price · Currency is THB
1.970
-0.020 (-1.01%)
Apr 29, 2026, 10:03 AM ICT

SC Asset Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.991.991.961.991.990.51%3,492,385
Apr 27, 20261.971.981.961.981.98-4,540,861
Apr 24, 20261.971.981.961.981.98-3,114,677
Apr 23, 20261.991.991.961.981.98-1.00%5,246,533
Apr 22, 20262.022.021.982.002.00-0.99%7,264,255
Apr 21, 20262.002.042.002.022.021.00%3,194,962
Apr 20, 20261.992.001.972.002.000.50%3,821,739
Apr 17, 20262.002.021.971.991.99-0.50%9,353,917
Apr 16, 20261.982.061.982.002.001.52%10,347,590
Apr 10, 20261.971.991.961.971.97-2,805,828
Apr 9, 20261.992.001.961.971.97-1.50%4,907,251
Apr 8, 20261.992.021.982.002.002.04%7,942,050
Apr 7, 20261.981.981.921.961.96-1.01%10,967,470
Apr 3, 20261.981.991.961.981.98-2,988,986
Apr 2, 20261.992.021.981.981.98-1.98%5,710,536
Apr 1, 20261.962.021.962.022.023.59%10,836,102
Mar 31, 20261.951.971.911.951.95-12,125,360
Mar 30, 20261.961.971.941.951.95-0.51%2,591,822
Mar 27, 20261.951.971.941.961.961.03%2,201,821
Mar 26, 20261.951.961.931.941.94-1.02%4,041,374
Mar 25, 20261.961.971.941.961.961.55%2,670,192
Mar 24, 20261.931.961.921.931.93-3,916,171
Mar 23, 20261.961.971.901.931.93-2.03%10,519,570
Mar 20, 20261.942.001.931.971.971.55%7,400,200
Mar 19, 20261.961.981.931.941.94-2.51%10,576,300
Mar 18, 20262.002.001.971.991.99-0.50%6,105,795
Mar 17, 20261.942.021.932.002.002.56%11,843,450
Mar 16, 20261.951.971.911.951.95-6,375,691
Mar 13, 20261.981.991.951.951.95-1.02%6,491,533
Mar 12, 20261.971.991.951.971.970.51%9,082,519
Mar 11, 20261.992.021.961.961.96-0.51%6,865,226
Mar 10, 20261.972.001.961.971.971.55%8,090,983
Mar 9, 20261.841.951.831.941.941.04%8,644,148
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