S.C.L Motor Part PCL (BKK:SCL)
Thailand
· Delayed Price · Currency is THB 1.240
+0.020 (1.64%)
Last updated: Mar 10, 2026, 10:35 AM ICT
S.C.L Motor Part PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | -7.58% | 734,306 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.23 | -1.49% | 1,948,830 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.25 | 1.52% | 578,100 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.23 | -2.22% | 315,210 |
| Mar 2, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.26 | - | 1,142,644 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.26 | -1.46% | 273,200 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.27 | 1.48% | 651,602 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.26 | 1.50% | 1,689,024 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.24 | -3.62% | 2,049,600 |
| Feb 23, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.28 | 2.99% | 2,782,599 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.25 | -3.60% | 1,722,749 |
| Feb 19, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.29 | 4.51% | 2,163,100 |
| Feb 18, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.24 | 2.31% | 843,201 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.21 | -1.52% | 812,100 |
| Feb 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.23 | 1.54% | 129,100 |
| Feb 13, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.21 | 0.78% | 372,603 |
| Feb 12, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.20 | 0.78% | 231,600 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 95,700 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.18 | -0.78% | 130,939 |
| Feb 9, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 69,600 |
| Feb 6, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.18 | - | 29,600 |
| Feb 5, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.18 | - | 54,300 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.18 | - | 74,801 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.18 | - | 26,101 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.18 | -0.78% | 195,121 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | - | 46,110 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.19 | -0.78% | 36,699 |
| Jan 28, 2026 | 1.29 | 1.36 | 1.29 | 1.29 | 1.20 | 0.78% | 354,600 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | 0.79% | 10,100 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.18 | - | 22,800 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.18 | - | 233,500 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.18 | -2.31% | 70,500 |
| Jan 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.21 | - | 70,629 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.21 | 1.56% | 53,300 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.19 | -1.54% | 56,922 |
| Jan 16, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.21 | 1.56% | 42,900 |
| Jan 15, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.19 | 3.23% | 4,500 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.15 | -3.13% | 127,500 |
| Jan 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.19 | - | 117,521 |
| Jan 12, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.19 | -2.29% | 109,541 |
| Jan 9, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.22 | - | 36,920 |
| Jan 8, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.22 | 0.77% | 68,901 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.21 | - | 11,406 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.21 | 0.78% | 26,406 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.20 | -3.01% | 116,000 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.24 | 4.72% | 669,700 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.18 | -0.78% | 145,035 |
| Dec 26, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.19 | - | 51,201 |
| Dec 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.19 | 1.59% | 67,500 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.17 | - | 12,600 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.17 | - | 71,600 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.17 | -0.79% | 58,212 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.18 | 1.60% | 20,601 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.16 | -2.34% | 173,344 |
| Dec 17, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.19 | -0.78% | 49,100 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.20 | -0.77% | 20,900 |
| Dec 15, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.21 | 1.56% | 50,900 |
| Dec 12, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.19 | 0.79% | 75,500 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.18 | -2.31% | 309,900 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.21 | - | 9,100 |
| Dec 8, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.21 | -0.76% | 340,900 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.22 | 0.77% | 190,900 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.21 | - | 210,500 |
| Dec 2, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.21 | - | 160,501 |
| Dec 1, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.21 | -0.76% | 160,100 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.22 | - | 36,200 |
| Nov 27, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.22 | 1.55% | 269,523 |
| Nov 26, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.20 | 0.78% | 524,509 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.19 | 0.79% | 131,300 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.18 | - | 89,907 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.18 | -1.55% | 118,210 |
| Nov 20, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.20 | - | 15,300 |
| Nov 19, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.20 | 1.57% | 17,900 |
| Nov 18, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.18 | - | 79,800 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.18 | -1.55% | 31,300 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.20 | -0.77% | 155,800 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.21 | 0.78% | 50,511 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.20 | -0.77% | 305,500 |
| Nov 11, 2025 | 1.28 | 1.35 | 1.26 | 1.30 | 1.21 | 5.69% | 1,772,848 |
| Nov 10, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.14 | 1.65% | 3,101 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.13 | - | 24,605 |
| Nov 6, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.13 | 0.83% | 91,300 |
| Nov 5, 2025 | 1.18 | 1.26 | 1.18 | 1.20 | 1.12 | 1.69% | 23,400 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.10 | -2.48% | 74,100 |
| Nov 3, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.13 | 1.68% | 44,803 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.11 | -0.83% | 11,200 |
| Oct 30, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.12 | - | 61,103 |
| Oct 29, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.12 | 1.69% | 18,802 |
| Oct 28, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.10 | 0.85% | 54,700 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.09 | - | 35,401 |
| Oct 24, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | 1.09 | -1.68% | 103,700 |
| Oct 22, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.11 | 1.71% | 75,703 |
| Oct 21, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.09 | - | 139,900 |
| Oct 20, 2025 | 1.10 | 1.24 | 1.10 | 1.17 | 1.09 | -4.88% | 288,800 |
| Oct 17, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.14 | -2.38% | 134,900 |
| Oct 16, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.17 | - | 78,300 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.17 | 0.80% | 145,600 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.16 | -1.57% | 159,410 |
| Oct 10, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.18 | - | 49,200 |
| Oct 9, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.18 | - | 60,205 |