Skip to main content
Successmore Being PCL (BKK:SCM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.130
0.00 (0.00%)
Apr 29, 2026, 4:07 PM ICT

Successmore Being PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.130.120.130.13-113,900
Apr 28, 20260.120.130.120.130.13-49,200
Apr 27, 20260.120.130.120.130.138.33%614,000
Apr 24, 20260.120.130.120.120.12-460,100
Apr 23, 20260.130.130.120.120.12-7.69%888,400
Apr 22, 20260.120.130.120.130.1318.18%1,453,601
Apr 21, 20260.120.130.110.110.11-8.33%1,527,172
Apr 20, 20260.120.130.120.120.12-1,614,059
Apr 17, 20260.120.130.120.120.12-1,869,200
Apr 16, 20260.120.130.120.120.12-7.69%1,430,906
Apr 10, 20260.120.130.120.130.13-174,911
Apr 9, 20260.120.130.120.130.13-119,400
Apr 8, 20260.130.130.120.130.13-746,200
Apr 7, 20260.130.130.120.130.138.33%941,300
Apr 3, 20260.130.130.120.120.12-7.69%430,522
Apr 2, 20260.130.140.130.130.13-1,325,200
Apr 1, 20260.120.150.120.130.138.33%23,797,300
Mar 31, 20260.130.130.120.120.12-315,700
Mar 30, 20260.120.130.110.120.12-7.69%1,927,402
Mar 27, 20260.130.130.120.130.13-231,151
Mar 26, 20260.120.130.120.130.13-2,060,001
Mar 25, 20260.130.130.120.130.13-455,080
Mar 24, 20260.120.130.110.130.138.33%660,704
Mar 23, 20260.120.130.110.120.12-992,102
Mar 20, 20260.120.130.120.120.12-537,400
Mar 19, 20260.130.130.120.120.12-7.69%1,709,435
Mar 18, 20260.120.130.120.130.13-563,406
Mar 17, 20260.120.130.120.130.138.33%246,770
Mar 16, 20260.120.130.120.120.12-7.69%707,300
Mar 13, 20260.120.130.120.130.13-434,301
Mar 12, 20260.130.130.120.130.138.33%359,601
Mar 11, 20260.130.130.120.120.12-7.69%808,900
Mar 10, 20260.120.130.120.130.13-83,850
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