Skip to main content
Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
+0.030 (2.88%)
Mar 5, 2026, 4:36 PM ICT

Srisawad Capital 1969 PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.081.081.041.05-0.96%2,297,401
Mar 4, 20261.071.071.011.041.04-6.31%8,358,371
Mar 2, 20261.141.161.101.111.11-3.48%7,697,695
Feb 27, 20261.191.191.141.151.15-4.17%3,152,930
Feb 26, 20261.221.221.181.201.20-0.83%3,483,021
Feb 25, 20261.181.211.171.211.213.42%9,385,910
Feb 24, 20261.141.171.131.171.171.74%2,644,020
Feb 23, 20261.191.191.131.151.15-2.54%4,810,909
Feb 20, 20261.231.231.181.181.18-3.28%7,282,593
Feb 19, 20261.221.231.201.221.22-11,912,290
Feb 18, 20261.151.231.151.221.227.02%21,050,322
Feb 17, 20261.121.151.101.141.141.79%6,171,388
Feb 16, 20261.141.141.121.121.12-4,059,037
Feb 13, 20261.141.141.101.121.121.82%11,733,460
Feb 12, 20261.041.111.031.101.105.77%13,489,411
Feb 11, 20261.051.051.031.041.04-2,878,061
Feb 10, 20261.021.051.021.041.041.96%8,998,308
Feb 9, 20261.001.031.001.021.023.03%8,153,567
Feb 6, 20261.001.000.990.990.99-1.00%1,026,922
Feb 5, 20260.991.000.991.001.001.01%711,281
Feb 4, 20260.991.000.980.990.99-2,532,502
Feb 3, 20261.001.010.990.990.99-2,074,690
Feb 2, 20261.001.000.980.990.99-1,388,810
Jan 30, 20260.991.000.990.990.99-238,815
Jan 29, 20261.001.000.990.990.99-1.98%2,400,057
Jan 28, 20261.001.021.001.011.011.00%3,176,333
Jan 27, 20260.991.010.991.001.001.01%1,828,653
Jan 26, 20260.991.000.980.990.99-1.00%1,288,207
Jan 23, 20261.001.010.991.001.00-1,635,855
Jan 22, 20261.011.010.991.001.00-0.99%1,625,476
Jan 21, 20261.011.020.991.011.01-3,382,313
Jan 20, 20261.001.020.991.011.012.02%4,918,443
Jan 19, 20260.991.010.970.990.991.02%3,179,651
Jan 16, 20261.001.000.980.980.98-2.00%844,419
Jan 15, 20260.951.000.951.001.004.17%3,806,022
Jan 14, 20260.960.970.950.960.96-1,027,782
Jan 13, 20260.991.000.950.960.96-3.03%1,463,455
Jan 12, 20261.011.010.980.990.99-1.98%1,517,457
Jan 9, 20261.021.031.011.011.01-556,300
Jan 8, 20261.031.031.011.011.01-0.98%2,374,659
Jan 7, 20261.021.041.021.021.02-1,869,097
Jan 6, 20261.041.051.021.021.02-0.97%3,139,456
Jan 5, 20261.041.051.031.031.03-0.96%1,204,246
Dec 30, 20251.011.041.011.041.042.97%1,602,610
Dec 29, 20251.031.040.991.011.01-0.98%2,548,332
Dec 26, 20251.061.061.021.021.02-3.77%4,753,038
Dec 25, 20251.061.061.051.061.06-1,272,073
Dec 24, 20251.061.071.051.061.06-1,147,336
Dec 23, 20251.071.081.061.061.06-0.93%2,960,943
Dec 22, 20251.071.081.061.071.070.94%2,457,900
Dec 19, 20251.061.081.061.061.06-993,022
Dec 18, 20251.101.101.051.061.06-2.75%5,147,967
Dec 17, 20251.131.131.091.091.09-1.80%6,833,142
Dec 16, 20251.081.131.061.111.112.78%11,017,460
Dec 15, 20251.071.081.051.081.080.93%2,511,603
Dec 12, 20251.041.071.041.071.072.88%2,718,005
Dec 11, 20251.051.061.041.041.04-983,512
Dec 9, 20251.041.061.041.041.04-0.95%868,880
Dec 8, 20251.061.071.051.051.05-0.94%1,508,765
Dec 4, 20251.091.091.051.061.06-1.85%3,268,108
Dec 3, 20251.071.121.071.081.080.93%8,795,167
Dec 2, 20251.071.071.051.071.07-1,821,209
Dec 1, 20251.071.081.071.071.07-2,150,020
Nov 28, 20251.051.081.051.071.071.90%1,462,643
Nov 27, 20251.061.071.051.051.05-526,337
Nov 26, 20251.081.081.051.051.05-1.87%424,640
Nov 25, 20251.061.081.061.071.070.94%433,109
Nov 24, 20251.081.081.061.061.06-1.85%425,094
Nov 21, 20251.081.091.051.081.08-0.92%1,258,102
Nov 20, 20251.111.121.091.091.09-0.91%2,341,806
Nov 19, 20251.111.131.091.101.10-3,289,241
Nov 18, 20251.101.121.091.101.10-1,116,401
Nov 17, 20251.091.111.081.101.10-2,162,121
Nov 14, 20251.051.101.051.101.105.77%2,726,286
Nov 13, 20251.071.071.011.041.04-2.80%2,795,913
Nov 12, 20251.111.111.071.071.07-2.73%2,478,167
Nov 11, 20251.121.131.101.101.10-1.79%3,297,687
Nov 10, 20251.111.131.111.121.121.82%2,139,033
Nov 7, 20251.111.111.091.101.10-0.90%1,596,216
Nov 6, 20251.101.131.091.111.111.83%4,340,635
Nov 5, 20251.091.111.091.091.09-1,460,615
Nov 4, 20251.091.151.091.091.09-4,060,364
Nov 3, 20251.111.131.081.091.09-1.80%3,876,078
Oct 31, 20251.121.121.101.111.11-0.89%881,500
Oct 30, 20251.111.131.111.121.12-2,389,466
Oct 29, 20251.121.121.111.121.120.90%1,648,178
Oct 28, 20251.141.141.101.111.11-1.77%1,605,365
Oct 27, 20251.171.201.111.131.13-2.59%8,422,043
Oct 24, 20251.171.181.141.161.16-0.85%1,074,806
Oct 22, 20251.171.191.161.171.170.86%2,091,430
Oct 21, 20251.141.171.141.161.162.65%1,062,275
Oct 20, 20251.181.191.121.131.13-4.24%1,378,522
Oct 17, 20251.221.221.171.181.18-3.28%1,695,460
Oct 16, 20251.241.241.191.221.22-4,244,434
Oct 15, 20251.231.251.211.221.22-2,521,006
Oct 14, 20251.271.271.221.221.22-3.17%1,856,448
Oct 10, 20251.291.291.251.261.26-2.33%1,596,423
Oct 9, 20251.301.301.271.291.29-1,430,403
Oct 8, 20251.301.321.271.291.29-1.53%3,943,578
Oct 7, 20251.271.321.261.311.313.15%3,953,304