SC Asset Corporation PCL (BKK:SC)
Thailand
· Delayed Price · Currency is THB 1.580
-0.020 (-1.25%)
At close: Dec 4, 2025
SC Asset Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 2,434,399 |
| Dec 3, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 4,697,100 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 2,646,544 |
| Dec 1, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,788,646 |
| Nov 28, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 3,699,006 |
| Nov 27, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 2,388,284 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 5,397,231 |
| Nov 25, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 3,065,319 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 2,259,546 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 5,777,983 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 3,018,357 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 5,060,177 |
| Nov 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 2,435,949 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.56 | 1.61 | 1.61 | -0.62% | 4,536,086 |
| Nov 14, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | - | 3,028,160 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 1,668,479 |
| Nov 12, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 8,318,032 |
| Nov 11, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 666,013 |
| Nov 10, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 1,683,613 |
| Nov 7, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | - | 389,677 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 1,205,174 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 1,431,102 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 1,991,912 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 3,210,051 |
| Oct 31, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 1,682,409 |
| Oct 30, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 2,504,507 |
| Oct 29, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 3,663,785 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -2.35% | 10,408,920 |
| Oct 27, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | - | 2,112,734 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 4,474,530 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 6,963,537 |
| Oct 21, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,309,157 |
| Oct 20, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 6,378,927 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 14,137,290 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | 2.30% | 3,150,050 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -5.95% | 20,878,170 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 1,436,512 |
| Oct 10, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 924,606 |
| Oct 9, 2025 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 3,213,197 |
| Oct 8, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 2,011,003 |
| Oct 7, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 3,478,009 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 3,970,066 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 6,358,866 |
| Oct 2, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 3,207,707 |
| Oct 1, 2025 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 3,163,348 |
| Sep 30, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 2,785,917 |
| Sep 29, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 1,758,382 |
| Sep 26, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 1,776,725 |
| Sep 25, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 4,394,828 |
| Sep 24, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 2,598,999 |