Srisawad Capital 1969 Public Company Limited (SCAP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.5500 | 1.7200 | 1.5400 | 1.6000 | 1.6000 | 2,462,300 |
| 20 June 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 348,400 |
| 19 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 18 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 17 June 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 1,582,500 |
| 14 June 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 132,700 |
| 13 June 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 2,773,300 |
| 12 June 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 464,800 |
| 11 June 2024 | 1.7100 | 1.8000 | 1.6600 | 1.7700 | 1.7700 | 1,964,800 |
| 10 June 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 445,100 |
| 07 June 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 722,500 |
| 06 June 2024 | 1.8500 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 1,653,900 |
| 05 June 2024 | 2.1200 | 2.1200 | 1.8000 | 1.8300 | 1.8300 | 3,683,500 |
| 04 June 2024 | 2.3400 | 2.3800 | 2.0600 | 2.0600 | 2.0600 | 5,203,600 |
| 31 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 30 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 May 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 528,800 |
| 28 May 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 288,600 |
| 27 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 24 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 23 May 2024 | 2.6000 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 160,900 |
| 21 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 20 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 17 May 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 303,900 |
| 16 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 14 May 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 276,000 |
| 13 May 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 176,400 |
| 10 May 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 248,800 |
| 09 May 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 266,400 |
| 08 May 2024 | 2.6600 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 231,300 |
| 08 May 2024 | 0.0023 Dividend | |||||
| 08 May 2024 | 51:50 Stock split | |||||
| 07 May 2024 | 2.7647 | 2.7647 | 2.7647 | 2.7647 | 2.7624 | - |
| 03 May 2024 | 2.7451 | 2.7647 | 2.7255 | 2.7647 | 2.7624 | 85,272 |
| 02 May 2024 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7036 | - |
| 30 Apr 2024 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7036 | - |
| 29 Apr 2024 | 2.7451 | 2.8039 | 2.7059 | 2.7059 | 2.7036 | 139,230 |
| 26 Apr 2024 | 2.7647 | 2.8431 | 2.6863 | 2.7255 | 2.7232 | 226,338 |
| 25 Apr 2024 | 2.6667 | 2.7843 | 2.6274 | 2.7647 | 2.7624 | 366,486 |
| 24 Apr 2024 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 2.6644 | - |
| 23 Apr 2024 | 2.6863 | 2.7059 | 2.6471 | 2.6667 | 2.6644 | 118,626 |
| 22 Apr 2024 | 2.6667 | 2.7647 | 2.6667 | 2.6863 | 2.6840 | 282,234 |
| 19 Apr 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
| 18 Apr 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
| 17 Apr 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
| 11 Apr 2024 | 2.8235 | 2.8235 | 2.7451 | 2.7843 | 2.7820 | 261,018 |
| 10 Apr 2024 | 2.7843 | 2.8235 | 2.7451 | 2.8039 | 2.8016 | 419,220 |
| 09 Apr 2024 | 2.7451 | 2.8039 | 2.7451 | 2.7843 | 2.7820 | 375,870 |
| 05 Apr 2024 | 2.7647 | 2.7843 | 2.7255 | 2.7843 | 2.7820 | 777,342 |
| 04 Apr 2024 | 2.8039 | 2.8039 | 2.5882 | 2.8039 | 2.8016 | 639,540 |
| 03 Apr 2024 | 2.8431 | 2.8431 | 2.7843 | 2.8235 | 2.8212 | 346,494 |
| 02 Apr 2024 | 2.8431 | 2.8431 | 2.8039 | 2.8431 | 2.8408 | 293,148 |
| 01 Apr 2024 | 2.8627 | 2.8627 | 2.8039 | 2.8431 | 2.8408 | 191,352 |
| 29 Mar 2024 | 2.8431 | 2.8627 | 2.8235 | 2.8627 | 2.8604 | 129,438 |
| 28 Mar 2024 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | 2.8408 | - |
| 27 Mar 2024 | 2.8235 | 2.8431 | 2.7843 | 2.8431 | 2.8408 | 86,190 |
| 26 Mar 2024 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | 2.8408 | - |
| 25 Mar 2024 | 2.8627 | 2.9020 | 2.8039 | 2.8431 | 2.8408 | 183,396 |
| 22 Mar 2024 | 2.8824 | 2.8824 | 2.8824 | 2.8824 | 2.8800 | - |
| 21 Mar 2024 | 2.8431 | 2.9412 | 2.8431 | 2.8824 | 2.8800 | 268,566 |
| 20 Mar 2024 | 2.8235 | 2.8235 | 2.8235 | 2.8235 | 2.8212 | - |
| 19 Mar 2024 | 2.7843 | 2.8235 | 2.7843 | 2.8235 | 2.8212 | 14,790 |
| 18 Mar 2024 | 2.8235 | 2.8431 | 2.7451 | 2.8235 | 2.8212 | 128,622 |
| 15 Mar 2024 | 2.7843 | 2.8431 | 2.7647 | 2.8039 | 2.8016 | 261,324 |
| 14 Mar 2024 | 2.8039 | 2.8039 | 2.8039 | 2.8039 | 2.8016 | - |
| 13 Mar 2024 | 2.7647 | 2.8039 | 2.7647 | 2.8039 | 2.8016 | 73,236 |
| 12 Mar 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
| 11 Mar 2024 | 2.8039 | 2.8039 | 2.7255 | 2.7843 | 2.7820 | 507,246 |
| 08 Mar 2024 | 2.7843 | 2.8039 | 2.7255 | 2.8039 | 2.8016 | 394,740 |
| 07 Mar 2024 | 2.7647 | 2.8235 | 2.7647 | 2.8039 | 2.8016 | 3,144,864 |
| 06 Mar 2024 | 2.6471 | 2.8627 | 2.6274 | 2.8235 | 2.8212 | 617,406 |
| 05 Mar 2024 | 2.8627 | 2.8627 | 2.5098 | 2.6863 | 2.6840 | 1,762,050 |
| 04 Mar 2024 | 3.0196 | 3.0196 | 2.8627 | 2.9020 | 2.8995 | 728,790 |
| 01 Mar 2024 | 3.0392 | 3.0588 | 2.9804 | 3.0588 | 3.0563 | 288,864 |
| 29 Feb 2024 | 3.1373 | 3.1373 | 3.0000 | 3.0588 | 3.0563 | 686,154 |
| 28 Feb 2024 | 3.1373 | 3.1765 | 3.0588 | 3.1569 | 3.1542 | 399,942 |
| 27 Feb 2024 | 3.1373 | 3.1765 | 3.1176 | 3.1765 | 3.1738 | 589,764 |
| 23 Feb 2024 | 3.1373 | 3.1569 | 3.1176 | 3.1569 | 3.1542 | 335,478 |
| 22 Feb 2024 | 3.1961 | 3.1961 | 3.1176 | 3.1569 | 3.1542 | 414,120 |
| 21 Feb 2024 | 3.1765 | 3.1961 | 3.1373 | 3.1961 | 3.1934 | 392,598 |
| 20 Feb 2024 | 3.1765 | 3.2157 | 3.1373 | 3.1765 | 3.1738 | 403,104 |
| 19 Feb 2024 | 3.1765 | 3.2157 | 3.1373 | 3.2157 | 3.2130 | 154,632 |
| 16 Feb 2024 | 3.2157 | 3.2157 | 3.1765 | 3.1961 | 3.1934 | 141,984 |
| 15 Feb 2024 | 3.2353 | 3.2549 | 3.1961 | 3.2353 | 3.2326 | 334,458 |
| 14 Feb 2024 | 3.2549 | 3.2745 | 3.2157 | 3.2549 | 3.2522 | 350,982 |
| 13 Feb 2024 | 3.2353 | 3.2353 | 3.2157 | 3.2353 | 3.2326 | 158,916 |
| 12 Feb 2024 | 3.1961 | 3.2353 | 3.1961 | 3.2353 | 3.2326 | 115,872 |
| 09 Feb 2024 | 3.2549 | 3.2549 | 3.1373 | 3.2157 | 3.2130 | 388,416 |
| 08 Feb 2024 | 3.2549 | 3.2745 | 3.2157 | 3.2549 | 3.2522 | 434,214 |
| 07 Feb 2024 | 3.2549 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 429,828 |
| 06 Feb 2024 | 3.2353 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 192,474 |
| 05 Feb 2024 | 3.2941 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 276,420 |
| 02 Feb 2024 | 3.2941 | 3.3137 | 3.2549 | 3.2941 | 3.2914 | 272,748 |
| 01 Feb 2024 | 3.2941 | 3.3137 | 3.2353 | 3.2941 | 3.2914 | 154,836 |
| 31 Jan 2024 | 3.2941 | 3.3333 | 3.2549 | 3.2745 | 3.2718 | 160,446 |
| 30 Jan 2024 | 3.2941 | 3.3529 | 3.2549 | 3.3137 | 3.3110 | 178,194 |
| 29 Jan 2024 | 3.3333 | 3.3725 | 3.2157 | 3.3725 | 3.3697 | 425,544 |
| 26 Jan 2024 | 3.3333 | 3.3529 | 3.3137 | 3.3333 | 3.3306 | 108,324 |
| 25 Jan 2024 | 3.3529 | 3.3529 | 3.3137 | 3.3333 | 3.3306 | 119,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.