SCGJWD Logistics PCL (BKK:SJWD)
Thailand
· Delayed Price · Currency is THB 7.70
-0.20 (-2.53%)
At close: Mar 6, 2026
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.85 | 8.00 | 7.65 | 7.70 | 7.70 | -2.53% | 2,317,450 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.75 | 7.90 | 7.90 | 1.94% | 1,957,103 |
| Mar 4, 2026 | 7.75 | 8.00 | 7.35 | 7.75 | 7.75 | -7.19% | 4,480,376 |
| Mar 2, 2026 | 8.25 | 8.65 | 8.25 | 8.35 | 8.35 | -5.65% | 7,137,533 |
| Feb 27, 2026 | 8.90 | 9.10 | 8.80 | 8.85 | 8.85 | -1.12% | 4,151,809 |
| Feb 26, 2026 | 9.00 | 9.15 | 8.90 | 8.95 | 8.95 | - | 4,218,202 |
| Feb 25, 2026 | 8.75 | 9.00 | 8.60 | 8.95 | 8.95 | 3.47% | 6,344,283 |
| Feb 24, 2026 | 8.65 | 8.70 | 8.45 | 8.65 | 8.65 | 0.58% | 3,207,207 |
| Feb 23, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.60 | -1.71% | 5,997,161 |
| Feb 20, 2026 | 9.05 | 9.10 | 8.70 | 8.75 | 8.75 | -3.31% | 4,388,268 |
| Feb 19, 2026 | 8.70 | 9.15 | 8.70 | 9.05 | 9.05 | 4.62% | 5,717,014 |
| Feb 18, 2026 | 8.55 | 8.70 | 8.50 | 8.65 | 8.65 | 1.76% | 4,104,725 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | 0.59% | 3,124,873 |
| Feb 16, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | 8.45 | 2.42% | 3,989,925 |
| Feb 13, 2026 | 8.30 | 8.55 | 8.10 | 8.25 | 8.25 | 0.61% | 5,985,589 |
| Feb 12, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.20 | 3.80% | 3,410,393 |
| Feb 11, 2026 | 8.00 | 8.20 | 7.75 | 7.90 | 7.90 | -0.63% | 6,126,629 |
| Feb 10, 2026 | 7.80 | 8.10 | 7.80 | 7.95 | 7.95 | 4.61% | 7,859,568 |
| Feb 9, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 3.40% | 1,764,023 |
| Feb 6, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.35 | 0.68% | 824,865 |
| Feb 5, 2026 | 7.35 | 7.65 | 7.25 | 7.30 | 7.30 | 1.39% | 3,699,660 |
| Feb 4, 2026 | 7.20 | 7.25 | 7.05 | 7.20 | 7.20 | 1.41% | 1,788,953 |
| Feb 3, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 2,316,518 |
| Feb 2, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 1,000,794 |
| Jan 30, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 1,235,926 |
| Jan 29, 2026 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 1,087,775 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 1,263,003 |
| Jan 27, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | - | 1,910,436 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 1,818,334 |
| Jan 23, 2026 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | 0.69% | 1,710,997 |
| Jan 22, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 1,796,342 |
| Jan 21, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | - | 2,283,314 |
| Jan 20, 2026 | 7.00 | 7.25 | 7.00 | 7.15 | 7.15 | 2.14% | 3,070,524 |
| Jan 19, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 3,564,496 |
| Jan 16, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 2,720,276 |
| Jan 15, 2026 | 6.45 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | 2,992,947 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 884,261 |
| Jan 13, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 915,207 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | -3.73% | 1,966,591 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.65 | 6.70 | 6.70 | -2.90% | 3,005,525 |
| Jan 8, 2026 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | -4.17% | 1,054,519 |
| Jan 7, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.11% | 1,690,101 |
| Jan 6, 2026 | 7.25 | 7.25 | 6.80 | 6.85 | 6.85 | -4.86% | 3,746,391 |
| Jan 5, 2026 | 7.50 | 7.55 | 7.10 | 7.20 | 7.20 | -2.70% | 4,656,024 |
| Dec 30, 2025 | 7.05 | 7.50 | 7.05 | 7.40 | 7.40 | 4.96% | 3,567,752 |
| Dec 29, 2025 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 751,953 |
| Dec 26, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | 676,190 |
| Dec 25, 2025 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 616,760 |
| Dec 24, 2025 | 6.80 | 7.10 | 6.75 | 7.05 | 7.05 | 4.44% | 1,782,067 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - | 1,735,349 |
| Dec 22, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,056,907 |
| Dec 19, 2025 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | - | 578,176 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 893,036 |
| Dec 17, 2025 | 6.95 | 7.10 | 6.90 | 6.95 | 6.95 | 0.72% | 576,382 |
| Dec 16, 2025 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 915,667 |
| Dec 15, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 1,951,029 |
| Dec 12, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,040,239 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 418,038 |
| Dec 9, 2025 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 744,360 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 773,645 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.04% | 693,232 |
| Dec 3, 2025 | 7.25 | 7.55 | 7.25 | 7.35 | 7.35 | 1.38% | 1,105,680 |
| Dec 2, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 288,419 |
| Dec 1, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | - | 381,310 |
| Nov 28, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 420,990 |
| Nov 27, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 177,717 |
| Nov 26, 2025 | 7.40 | 7.40 | 7.10 | 7.15 | 7.15 | -2.72% | 655,386 |
| Nov 25, 2025 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | 1.38% | 491,444 |
| Nov 24, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -2.68% | 643,353 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 900,222 |
| Nov 20, 2025 | 7.65 | 7.75 | 7.50 | 7.50 | 7.50 | -0.66% | 1,146,943 |
| Nov 19, 2025 | 7.50 | 7.60 | 7.35 | 7.55 | 7.55 | 0.67% | 995,766 |
| Nov 18, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 407,951 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.55 | 7.60 | 7.60 | -1.30% | 737,486 |
| Nov 14, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 1,628,796 |
| Nov 13, 2025 | 7.45 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 497,883 |
| Nov 12, 2025 | 7.75 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 1,845,354 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 1,200,553 |
| Nov 10, 2025 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 602,662 |
| Nov 7, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 441,389 |
| Nov 6, 2025 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | -0.62% | 1,034,211 |
| Nov 5, 2025 | 8.10 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 511,863 |
| Nov 4, 2025 | 8.30 | 8.35 | 8.10 | 8.20 | 8.20 | -1.20% | 1,477,143 |
| Nov 3, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 850,143 |
| Oct 31, 2025 | 8.30 | 8.35 | 8.15 | 8.30 | 8.30 | 0.61% | 743,310 |
| Oct 30, 2025 | 8.05 | 8.35 | 8.05 | 8.25 | 8.25 | 2.48% | 1,175,588 |
| Oct 29, 2025 | 8.15 | 8.25 | 8.05 | 8.05 | 8.05 | -0.62% | 525,639 |
| Oct 28, 2025 | 8.25 | 8.25 | 7.95 | 8.10 | 8.10 | -1.82% | 2,100,702 |
| Oct 27, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | - | 1,266,139 |
| Oct 24, 2025 | 8.35 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 522,150 |
| Oct 22, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | - | 938,498 |
| Oct 21, 2025 | 8.50 | 8.55 | 8.20 | 8.30 | 8.30 | -2.35% | 1,623,233 |
| Oct 20, 2025 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | -0.58% | 1,208,630 |
| Oct 17, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | - | 1,260,692 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.50 | 8.55 | 8.55 | -3.93% | 2,007,290 |
| Oct 15, 2025 | 8.60 | 8.90 | 8.40 | 8.90 | 8.90 | 4.71% | 3,334,879 |
| Oct 14, 2025 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -4.49% | 1,639,266 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 628,588 |
| Oct 9, 2025 | 8.75 | 8.90 | 8.65 | 8.80 | 8.80 | 1.15% | 1,137,410 |
| Oct 8, 2025 | 9.10 | 9.15 | 8.70 | 8.70 | 8.70 | -3.33% | 3,241,763 |