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 |