SCGJWD Logistics PCL (BKK:SJWD)
Thailand
· Delayed Price · Currency is THB 7.20
-0.15 (-2.04%)
At close: Dec 4, 2025
SCGJWD Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 9.00 | 9.20 | 8.95 | 9.00 | 9.00 | 0.56% | 951,315 |
| Oct 6, 2025 | 9.25 | 9.25 | 8.85 | 8.95 | 8.95 | -3.76% | 1,613,683 |
| Oct 3, 2025 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -2.62% | 500,710 |
| Oct 2, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.69% | 807,266 |
| Oct 1, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 1,784,929 |
| Sep 30, 2025 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -3.06% | 1,402,341 |
| Sep 29, 2025 | 9.80 | 9.85 | 9.65 | 9.80 | 9.80 | -0.51% | 696,844 |
| Sep 26, 2025 | 9.70 | 9.90 | 9.65 | 9.85 | 9.85 | 1.55% | 583,210 |
| Sep 25, 2025 | 9.75 | 9.85 | 9.55 | 9.70 | 9.70 | -0.51% | 1,803,186 |
| Sep 24, 2025 | 9.85 | 9.85 | 9.60 | 9.75 | 9.75 | -1.02% | 2,427,425 |
| Sep 23, 2025 | 9.85 | 10.00 | 9.75 | 9.85 | 9.85 | - | 1,316,094 |
| Sep 22, 2025 | 10.00 | 10.20 | 9.85 | 9.85 | 9.85 | -2.48% | 1,392,857 |
| Sep 19, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 733,832 |
| Sep 18, 2025 | 10.40 | 10.40 | 9.95 | 10.00 | 10.00 | -2.91% | 3,126,239 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 1,142,350 |
| Sep 16, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 1,875,423 |
| Sep 15, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,558,772 |
| Sep 12, 2025 | 10.30 | 10.70 | 10.20 | 10.60 | 10.60 | 3.92% | 2,807,779 |
| Sep 11, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 568,667 |
| Sep 10, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | - | 1,938,733 |
| Sep 9, 2025 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 4,064,406 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 474,316 |
| Sep 5, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 3.03% | 2,030,297 |
| Sep 4, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | 1,316,362 |
| Sep 3, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 1,099,778 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | - | 364,522 |
| Sep 1, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 717,942 |
| Aug 29, 2025 | 10.00 | 10.20 | 9.80 | 10.20 | 10.20 | 0.99% | 1,876,159 |
| Aug 28, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 907,125 |
| Aug 27, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.00 | - | 1,075,006 |
| Aug 26, 2025 | 10.20 | 10.40 | 10.10 | 10.10 | 10.00 | -0.98% | 1,339,771 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.10 | -0.97% | 1,084,271 |
| Aug 22, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.20 | 1.98% | 1,830,036 |
| Aug 21, 2025 | 9.80 | 10.20 | 9.75 | 10.10 | 10.00 | 4.12% | 6,668,583 |
| Aug 20, 2025 | 9.10 | 9.75 | 9.10 | 9.70 | 9.60 | 6.59% | 7,423,920 |
| Aug 19, 2025 | 9.25 | 9.35 | 9.05 | 9.10 | 9.01 | -1.09% | 1,585,312 |
| Aug 18, 2025 | 9.60 | 9.65 | 9.20 | 9.20 | 9.11 | -3.66% | 3,043,412 |
| Aug 15, 2025 | 9.05 | 9.55 | 9.05 | 9.55 | 9.46 | 9.14% | 8,348,687 |
| Aug 14, 2025 | 9.20 | 9.20 | 8.75 | 8.75 | 8.66 | -4.37% | 1,514,279 |
| Aug 13, 2025 | 9.05 | 9.25 | 8.85 | 9.15 | 9.06 | 1.67% | 2,282,996 |
| Aug 8, 2025 | 8.95 | 9.10 | 8.95 | 9.00 | 8.91 | 0.56% | 1,043,247 |
| Aug 7, 2025 | 9.05 | 9.10 | 8.90 | 8.95 | 8.86 | -0.56% | 1,148,846 |
| Aug 6, 2025 | 8.70 | 9.15 | 8.65 | 9.00 | 8.91 | 4.05% | 5,073,473 |
| Aug 5, 2025 | 8.40 | 8.70 | 8.35 | 8.65 | 8.56 | 3.59% | 1,889,796 |
| Aug 4, 2025 | 8.45 | 8.45 | 8.15 | 8.35 | 8.27 | 0.60% | 1,089,455 |
| Aug 1, 2025 | 8.55 | 8.60 | 8.25 | 8.30 | 8.22 | -2.35% | 2,184,169 |
| Jul 31, 2025 | 8.30 | 8.60 | 8.30 | 8.50 | 8.42 | 3.66% | 5,408,486 |
| Jul 30, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.12 | 1.86% | 8,140,112 |
| Jul 29, 2025 | 7.80 | 8.10 | 7.75 | 8.05 | 7.97 | 3.21% | 2,644,525 |
| Jul 25, 2025 | 7.95 | 8.05 | 7.80 | 7.80 | 7.72 | -2.50% | 1,198,829 |
| Jul 24, 2025 | 7.95 | 8.15 | 7.95 | 8.00 | 7.92 | 0.63% | 2,296,115 |
| Jul 23, 2025 | 7.90 | 8.05 | 7.90 | 7.95 | 7.87 | 1.27% | 1,508,654 |
| Jul 22, 2025 | 7.95 | 8.05 | 7.85 | 7.85 | 7.77 | -0.63% | 2,762,528 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.82 | 0.64% | 1,678,916 |
| Jul 18, 2025 | 7.75 | 7.90 | 7.70 | 7.85 | 7.77 | 1.95% | 1,668,952 |
| Jul 17, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.62 | -3.75% | 6,779,941 |
| Jul 16, 2025 | 8.50 | 8.50 | 7.95 | 8.00 | 7.92 | -5.33% | 5,605,744 |
| Jul 15, 2025 | 8.20 | 8.45 | 8.10 | 8.45 | 8.37 | 4.32% | 2,508,701 |
| Jul 14, 2025 | 8.15 | 8.25 | 8.05 | 8.10 | 8.02 | -0.61% | 831,148 |
| Jul 11, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.07 | 1.24% | 734,836 |