Successmore Being Public Company Limited (SCM.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 25 June 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5800 | 3.5800 | 22,100 |
| 24 June 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 21 June 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 53,300 |
| 20 June 2024 | 3.3400 | 3.5600 | 3.3400 | 3.5600 | 3.5600 | 510,300 |
| 19 June 2024 | 3.3800 | 3.4400 | 3.2800 | 3.4000 | 3.4000 | 113,800 |
| 18 June 2024 | 3.4000 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 41,600 |
| 17 June 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 June 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 565,200 |
| 13 June 2024 | 3.4200 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 128,100 |
| 12 June 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 51,500 |
| 11 June 2024 | 3.3800 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 251,900 |
| 10 June 2024 | 3.5000 | 3.5000 | 3.3600 | 3.4800 | 3.4800 | 236,400 |
| 07 June 2024 | 3.4600 | 3.5600 | 3.4200 | 3.5600 | 3.5600 | 82,200 |
| 06 June 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | 290,300 |
| 05 June 2024 | 3.5000 | 3.5000 | 3.3600 | 3.4800 | 3.4800 | 29,500 |
| 04 June 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 18,300 |
| 31 May 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 44,800 |
| 30 May 2024 | 3.4000 | 3.5200 | 3.3800 | 3.5200 | 3.5200 | 356,100 |
| 29 May 2024 | 3.4600 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 200,700 |
| 28 May 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 140,700 |
| 27 May 2024 | 3.6200 | 3.6800 | 3.5000 | 3.6200 | 3.6200 | 263,300 |
| 24 May 2024 | 3.5200 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 168,800 |
| 23 May 2024 | 3.5400 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 85,000 |
| 21 May 2024 | 3.6200 | 3.6200 | 3.5200 | 3.6000 | 3.6000 | 54,100 |
| 20 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 May 2024 | 3.5400 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 1,214,300 |
| 16 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 May 2024 | 3.5000 | 3.5400 | 3.3000 | 3.4000 | 3.4000 | 99,800 |
| 14 May 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 149,300 |
| 13 May 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6800 | 3.6800 | 300,600 |
| 10 May 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 133,000 |
| 09 May 2024 | 3.6200 | 3.6600 | 3.4200 | 3.6000 | 3.6000 | 543,700 |
| 08 May 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 583,500 |
| 07 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 03 May 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 18,100 |
| 02 May 2024 | 3.6000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 113,900 |
| 30 Apr 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 46,300 |
| 29 Apr 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 74,300 |
| 26 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 14,500 |
| 25 Apr 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 9,200 |
| 24 Apr 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 51,100 |
| 23 Apr 2024 | 3.7200 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 365,700 |
| 22 Apr 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 422,000 |
| 19 Apr 2024 | 3.7600 | 3.7600 | 3.5800 | 3.7400 | 3.7400 | 84,800 |
| 18 Apr 2024 | 3.7200 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 300,500 |
| 17 Apr 2024 | 3.6600 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 364,700 |
| 11 Apr 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 101,500 |
| 10 Apr 2024 | 3.7200 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 350,900 |
| 09 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 05 Apr 2024 | 3.8000 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 299,900 |
| 04 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 Apr 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 1,700 |
| 02 Apr 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 3,400 |
| 01 Apr 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 143,900 |
| 29 Mar 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 6,000 |
| 28 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 27 Mar 2024 | 3.8200 | 3.9600 | 3.8000 | 3.9400 | 3.9400 | 86,300 |
| 26 Mar 2024 | 3.9000 | 3.9400 | 3.7800 | 3.8000 | 3.8000 | 24,600 |
| 25 Mar 2024 | 3.9400 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 63,700 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Mar 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 2,600 |
| 20 Mar 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 29,000 |
| 19 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 1,100 |
| 18 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2,000 |
| 15 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 14 Mar 2024 | 3.9600 | 4.0600 | 3.9400 | 3.9800 | 3.9800 | 818,100 |
| 13 Mar 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | 76,700 |
| 12 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 11 Mar 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 110,900 |
| 08 Mar 2024 | 4.0600 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 258,200 |
| 08 Mar 2024 | 0.05 Dividend | |||||
| 07 Mar 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0000 | 3.9500 | 412,600 |
| 06 Mar 2024 | 3.9600 | 4.1200 | 3.9400 | 3.9800 | 3.9303 | 2,325,900 |
| 05 Mar 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9400 | 3.8908 | 115,200 |
| 04 Mar 2024 | 4.0200 | 4.1000 | 3.9200 | 3.9200 | 3.8710 | 1,907,100 |
| 01 Mar 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0200 | 3.9697 | 165,600 |
| 29 Feb 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 3.9895 | 306,800 |
| 28 Feb 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0600 | 4.0093 | 231,100 |
| 27 Feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 3.9895 | 531,100 |
| 23 Feb 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0000 | 3.9500 | 1,075,300 |
| 22 Feb 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0400 | 3.9895 | 217,500 |
| 21 Feb 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0093 | 252,600 |
| 20 Feb 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.0487 | 455,500 |
| 19 Feb 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1000 | 4.0487 | 731,000 |
| 16 Feb 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0600 | 4.0093 | 326,100 |
| 15 Feb 2024 | 4.0400 | 4.1200 | 4.0200 | 4.0600 | 4.0093 | 1,266,200 |
| 14 Feb 2024 | 4.0800 | 4.1000 | 4.0400 | 4.0400 | 3.9895 | 1,002,100 |
| 13 Feb 2024 | 4.0600 | 4.1400 | 4.0600 | 4.0600 | 4.0093 | 1,232,200 |
| 12 Feb 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 3.9895 | 559,800 |
| 09 Feb 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 3.9500 | 267,700 |
| 08 Feb 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0200 | 3.9697 | 815,600 |
| 07 Feb 2024 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 4.0093 | 1,266,400 |
| 06 Feb 2024 | 3.9600 | 4.2200 | 3.9600 | 3.9800 | 3.9303 | 2,293,600 |
| 05 Feb 2024 | 3.7600 | 3.9600 | 3.7200 | 3.9400 | 3.8908 | 2,196,200 |
| 02 Feb 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7600 | 3.7130 | 384,900 |
| 01 Feb 2024 | 3.6200 | 4.0200 | 3.6000 | 3.6000 | 3.5550 | 321,200 |
| 31 Jan 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5155 | 51,000 |
| 30 Jan 2024 | 3.6000 | 3.6200 | 3.5400 | 3.5400 | 3.4957 | 109,400 |
| 29 Jan 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.4957 | 149,900 |
| *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.