Skip to main content
Successmore Being PCL (BKK:SCM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.120
-0.010 (-7.69%)
Mar 10, 2026, 3:56 PM ICT

Successmore Being PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.120.130.120.13--1,193,720
Mar 9, 20260.130.130.120.130.13-1,191,720
Mar 6, 20260.130.130.120.130.13-830,222
Mar 5, 20260.130.130.120.130.13-305,146
Mar 4, 20260.130.130.110.130.13-7.14%6,398,852
Mar 2, 20260.130.140.130.140.147.69%2,306,660
Feb 27, 20260.140.140.130.130.13-7.14%165,920
Feb 26, 20260.140.140.130.140.147.69%122,001
Feb 25, 20260.130.140.130.130.13-7.14%1,753,119
Feb 24, 20260.140.140.130.140.14-360,220
Feb 23, 20260.140.150.140.140.14-843,016
Feb 20, 20260.150.150.140.140.14-6.67%3,950,934
Feb 19, 20260.140.150.140.150.157.14%1,411,461
Feb 18, 20260.140.150.130.140.14-6.67%5,491,604
Feb 17, 20260.140.150.140.150.1515.38%18,054,400
Feb 16, 20260.140.140.130.130.13-789,911
Feb 13, 20260.140.140.130.130.13-7.14%306,500
Feb 12, 20260.140.140.130.140.14-281,711
Feb 11, 20260.140.140.130.140.147.69%138,201
Feb 10, 20260.130.140.130.130.13-921,611
Feb 9, 20260.140.140.130.130.13-7.14%969,902
Feb 6, 20260.130.140.130.140.147.69%2,587,511
Feb 5, 20260.140.140.130.130.13-7.14%441,011
Feb 4, 20260.130.140.130.140.147.69%224,766
Feb 3, 20260.130.140.130.130.13-1,598,021
Feb 2, 20260.130.140.120.130.13-7.14%7,014,300
Jan 30, 20260.140.140.130.140.14-1,915,300
Jan 29, 20260.140.140.130.140.14-13,035,540
Jan 28, 20260.150.150.140.140.14-6.67%4,503,168
Jan 27, 20260.140.150.140.150.15-2,260,494
Jan 26, 20260.140.150.140.150.157.14%330,811
Jan 23, 20260.150.150.140.140.14-143,834
Jan 22, 20260.150.150.140.140.14-77,400
Jan 21, 20260.140.150.140.140.14-9,085,631
Jan 20, 20260.140.150.140.140.14-3,152,666
Jan 19, 20260.140.150.140.140.14-2,164,211
Jan 16, 20260.140.150.140.140.14-142,750
Jan 15, 20260.140.150.140.140.14-2,043,010
Jan 14, 20260.140.150.140.140.14-6.67%1,357,041
Jan 13, 20260.140.150.140.150.157.14%1,860,523
Jan 12, 20260.140.150.140.140.14-1,439,447
Jan 9, 20260.150.150.140.140.14-4,475,300
Jan 8, 20260.150.150.140.140.14-6.67%466,006
Jan 7, 20260.140.150.140.150.157.14%4,553,903
Jan 6, 20260.140.150.140.140.14-529,102
Jan 5, 20260.140.150.140.140.14-580,100
Dec 30, 20250.140.150.140.140.14-2,524,600
Dec 29, 20250.140.160.140.140.14-9,987,801
Dec 26, 20250.140.150.140.140.14-901,501
Dec 25, 20250.140.150.140.140.14-6.67%572,700
Dec 24, 20250.140.150.140.150.157.14%617,300
Dec 23, 20250.140.150.140.140.14-2,926,200
Dec 22, 20250.140.150.140.140.14-210,902
Dec 19, 20250.140.150.140.140.14-63,100
Dec 18, 20250.140.150.140.140.14-424,732
Dec 17, 20250.150.150.130.140.14-6.67%4,152,800
Dec 16, 20250.150.150.140.150.157.14%1,150,900
Dec 15, 20250.150.150.140.140.14-96,001
Dec 12, 20250.140.150.140.140.14-2,290,511
Dec 11, 20250.150.150.140.140.14-6.67%154,500
Dec 9, 20250.140.150.140.150.157.14%1,694,300
Dec 8, 20250.150.150.140.140.14-6.67%489,207
Dec 4, 20250.150.150.140.150.157.14%1,483,351
Dec 3, 20250.140.150.130.140.14-6.67%961,700
Dec 2, 20250.150.150.140.150.157.14%95,027
Dec 1, 20250.140.150.140.140.14-1,175,438
Nov 28, 20250.140.150.140.140.14-406,501
Nov 27, 20250.140.150.130.140.14-1,497,750
Nov 26, 20250.140.150.130.140.14-1,589,758
Nov 25, 20250.140.150.140.140.14-6.67%2,586,500
Nov 24, 20250.140.150.140.150.157.14%1,284,817
Nov 21, 20250.150.150.140.140.14-6.67%171,200
Nov 20, 20250.140.150.140.150.157.14%1,815,000
Nov 19, 20250.150.150.140.140.14-6.67%1,715,200
Nov 18, 20250.140.150.130.150.157.14%4,756,991
Nov 17, 20250.140.150.140.140.14-6.67%366,701
Nov 14, 20250.130.150.130.150.157.14%4,870,900
Nov 13, 20250.160.160.130.140.14-12.50%7,340,900
Nov 12, 20250.160.160.140.160.166.67%4,648,539
Nov 11, 20250.150.160.150.150.15-466,901
Nov 10, 20250.160.160.150.150.15-6.25%454,699
Nov 7, 20250.160.160.150.160.166.67%143,511
Nov 6, 20250.160.160.150.150.15-279,410
Nov 5, 20250.160.160.150.150.15-312,100
Nov 4, 20250.150.170.150.150.15-4,428,510
Nov 3, 20250.160.160.150.150.15-6.25%4,374,700
Oct 31, 20250.160.160.150.160.166.67%3,413,000
Oct 30, 20250.160.160.150.150.15-4,579,800
Oct 29, 20250.160.160.150.150.15-1,512,001
Oct 28, 20250.160.160.150.150.15-6.25%1,805,100
Oct 27, 20250.150.170.150.160.166.67%4,513,900
Oct 24, 20250.160.170.150.150.15-6.25%4,990,500
Oct 22, 20250.160.170.150.160.16-2,018,346
Oct 21, 20250.160.170.150.160.166.67%3,351,627
Oct 20, 20250.170.170.150.150.15-6.25%4,438,333
Oct 17, 20250.160.170.160.160.16-3,504,165
Oct 16, 20250.180.180.150.160.16-11.11%12,921,600
Oct 15, 20250.180.190.170.180.18-2,924,558
Oct 14, 20250.170.190.160.180.185.88%11,424,210
Oct 10, 20250.170.180.170.170.176.25%3,139,621