Skip to main content
Srisawad Capital 1969 PCL (BKK:SCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
1.060
-0.020 (-1.85%)
At close: Dec 4, 2025

Srisawad Capital 1969 PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20251.291.291.261.271.27-0.78%1,596,885
Oct 3, 20251.311.311.281.281.28-2.29%2,082,378
Oct 2, 20251.301.321.281.311.311.55%5,813,843
Oct 1, 20251.291.331.291.291.29-2,606,559
Sep 30, 20251.321.321.291.291.29-2.27%2,533,512
Sep 29, 20251.321.351.301.321.32-2,548,523
Sep 26, 20251.321.341.321.321.32-2.22%3,148,414
Sep 25, 20251.341.361.321.351.351.50%4,411,034
Sep 24, 20251.301.341.301.331.331.53%3,960,056
Sep 23, 20251.381.381.291.311.31-5.07%5,613,546
Sep 22, 20251.411.421.381.381.38-2.13%2,237,272
Sep 19, 20251.411.461.401.411.41-6,731,201
Sep 18, 20251.441.441.401.411.41-1.40%4,846,248
Sep 17, 20251.481.481.411.431.43-3.38%7,277,648
Sep 16, 20251.451.481.431.481.482.07%6,353,801
Sep 15, 20251.451.451.411.451.45-0.68%4,454,963
Sep 12, 20251.471.491.451.461.46-4,172,370
Sep 11, 20251.501.501.461.461.46-1.35%6,002,831
Sep 10, 20251.511.581.481.481.48-1.33%22,890,520
Sep 9, 20251.501.541.471.501.500.67%11,736,830
Sep 8, 20251.481.511.471.491.491.36%8,253,950
Sep 5, 20251.451.491.431.471.472.80%10,737,570
Sep 4, 20251.471.521.421.431.43-2.72%13,590,710
Sep 3, 20251.461.481.441.471.47-0.68%8,649,377
Sep 2, 20251.411.481.411.481.484.96%13,335,190
Sep 1, 20251.431.431.401.411.41-0.70%3,543,409
Aug 29, 20251.451.481.401.421.42-2.07%16,613,840
Aug 28, 20251.411.471.411.451.453.57%13,673,200
Aug 27, 20251.401.441.391.401.400.72%9,286,493
Aug 26, 20251.401.421.381.391.39-1.42%6,870,648
Aug 25, 20251.441.471.401.411.412.17%9,405,763
Aug 22, 20251.431.441.361.381.38-3.50%10,468,770
Aug 21, 20251.601.601.401.431.43-9.49%39,423,790
Aug 20, 20251.401.611.381.581.5810.49%54,348,730
Aug 19, 20251.451.491.411.431.432.88%23,800,020
Aug 18, 20251.371.671.361.391.394.51%109,641,600
Aug 15, 20251.301.481.251.331.335.56%63,058,380
Aug 14, 20251.321.331.241.261.26-5.26%3,033,146
Aug 13, 20251.361.381.321.331.33-7,521,353
Aug 8, 20251.341.341.311.331.33-2,106,876
Aug 7, 20251.361.371.311.331.33-2.21%7,772,499
Aug 6, 20251.241.361.241.361.3610.57%16,832,620
Aug 5, 20251.211.241.211.231.232.50%3,415,279
Aug 4, 20251.211.211.181.201.20-1,079,162
Aug 1, 20251.261.261.201.201.20-3.23%1,843,524
Jul 31, 20251.261.271.231.241.24-1.59%3,466,044
Jul 30, 20251.211.311.211.261.264.13%5,542,424
Jul 29, 20251.211.221.191.211.210.83%2,747,601
Jul 25, 20251.251.251.191.201.20-3.23%3,975,410
Jul 24, 20251.251.251.211.241.24-0.80%2,363,151
Jul 23, 20251.201.261.201.251.255.04%4,898,626
Jul 22, 20251.281.281.191.191.19-3.25%6,542,040
Jul 21, 20251.251.281.211.231.230.82%3,619,028
Jul 18, 20251.191.251.191.221.223.39%5,540,088
Jul 17, 20251.171.231.161.181.183.51%6,802,899
Jul 16, 20251.181.191.131.141.14-3.39%2,918,303
Jul 15, 20251.141.221.141.181.183.51%9,064,572
Jul 14, 20251.081.181.061.141.145.56%6,531,223
Jul 11, 20251.061.101.051.081.081.89%817,513