Go To Corporate Website
SET : SCCC
Last Price 138.50 THB
TH EN
From
To

Historical Price From 09 Dec 2025 To 09 Mar 2026

Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
(09 Feb 2026 To 20 Feb 2026) 		145.00 152.00 145.00 150.00 1,578,583 233,688,446
Previous 4 weeks
(12 Jan 2026 To 06 Feb 2026) 		144.00 146.50 143.50 145.00 2,009,046 290,033,815
Daily Historical Data
09 Mar 2026 139.00 139.00 138.00 138.50 200,435 27,749,037
06 Mar 2026 140.50 140.50 139.50 140.50 102,621 14,363,188
05 Mar 2026 141.00 141.00 139.50 140.50 1,945,822 275,710,143
04 Mar 2026 148.50 148.50 145.50 148.00 644,117 94,811,760
02 Mar 2026 150.50 151.50 149.50 149.50 453,562 68,130,864
27 Feb 2026 151.00 151.50 151.00 151.50 302,923 45,854,869
26 Feb 2026 151.00 152.00 151.00 151.50 279,900 42,389,894
25 Feb 2026 151.00 152.00 151.00 151.50 1,109,262 166,192,212
24 Feb 2026 151.00 151.50 150.50 151.00 853,568 127,928,029
23 Feb 2026 150.50 152.50 150.00 151.50 339,872 51,422,663
20 Feb 2026 151.00 151.00 149.00 150.00 183,267 27,500,617
19 Feb 2026 149.00 152.00 149.00 151.50 290,333 43,799,356
18 Feb 2026 149.00 149.50 148.00 149.50 124,584 18,551,928
17 Feb 2026 146.50 149.00 146.50 149.00 174,918 25,775,287
16 Feb 2026 146.50 147.50 146.00 146.50 122,951 18,020,740
13 Feb 2026 147.00 147.50 147.00 147.00 55,731 8,199,605
12 Feb 2026 146.00 147.00 146.00 147.00 134,040 19,681,794
11 Feb 2026 147.00 147.50 146.00 146.00 100,276 14,698,803
10 Feb 2026 146.00 147.00 145.50 147.00 155,249 22,731,410
09 Feb 2026 145.00 147.50 145.00 146.50 237,234 34,728,906
06 Feb 2026 144.50 145.50 144.00 145.00 162,089 23,451,771
05 Feb 2026 144.50 144.50 144.00 144.00 107,300 15,489,078
04 Feb 2026 144.50 145.00 144.00 144.50 51,114 7,383,056
03 Feb 2026 144.50 145.00 144.50 144.50 74,499 10,767,985
02 Feb 2026 143.50 145.00 143.50 144.50 29,395 4,242,742
30 Jan 2026 144.00 144.50 143.50 144.00 98,174 14,123,582
29 Jan 2026 144.50 144.50 143.50 144.00 131,768 18,998,063
28 Jan 2026 144.00 145.00 143.50 144.00 70,791 10,214,754
27 Jan 2026 144.00 145.00 144.00 144.00 119,589 17,236,332
26 Jan 2026 144.50 144.50 143.50 144.00 91,226 13,141,353
23 Jan 2026 144.00 144.50 144.00 144.00 182,678 26,312,183
22 Jan 2026 145.00 145.50 144.00 144.00 127,940 18,497,619
21 Jan 2026 145.00 146.50 144.00 145.00 164,858 23,978,637
20 Jan 2026 144.50 145.50 144.00 144.50 161,045 23,299,149
19 Jan 2026 144.50 144.50 144.00 144.00 107,857 15,579,491
16 Jan 2026 144.50 144.50 144.00 144.50 70,551 10,194,053
15 Jan 2026 143.50 145.00 143.50 145.00 123,493 17,747,845
14 Jan 2026 144.00 144.00 143.50 143.50 50,937 7,332,927
13 Jan 2026 144.00 144.00 143.50 144.00 53,592 7,704,448
12 Jan 2026 144.00 144.50 143.50 144.00 30,150 4,338,747
09 Jan 2026 144.00 144.00 143.50 144.00 40,730 5,855,973
08 Jan 2026 144.00 144.50 143.50 144.00 62,034 8,934,024
07 Jan 2026 143.50 144.50 143.00 144.00 67,846 9,759,474
06 Jan 2026 143.00 145.00 143.00 144.00 146,860 21,108,288
05 Jan 2026 143.00 143.50 142.50 143.50 83,326 11,907,892
30 Dec 2025 142.50 143.50 142.50 142.50 77,527 11,056,478
29 Dec 2025 142.50 143.00 142.00 142.00 60,975 8,690,624
26 Dec 2025 142.50 142.50 142.00 142.00 11,926 1,698,405
25 Dec 2025 142.00 142.50 141.50 142.50 54,037 7,674,504
24 Dec 2025 142.50 143.00 142.00 143.00 53,801 7,651,649
23 Dec 2025 142.00 143.00 142.00 143.00 60,260 8,571,750
22 Dec 2025 142.00 142.50 141.50 142.00 75,147 10,668,829
19 Dec 2025 142.00 143.00 141.50 141.50 116,584 16,553,194
18 Dec 2025 142.00 142.00 141.00 141.50 61,857 8,762,521
17 Dec 2025 141.50 142.50 141.50 141.50 78,733 11,182,955
16 Dec 2025 141.50 142.50 141.50 141.50 58,845 8,353,229
15 Dec 2025 142.00 142.00 141.50 142.00 52,437 7,445,869
12 Dec 2025 142.00 142.00 141.50 142.00 27,214 3,860,772
11 Dec 2025 142.00 142.00 141.00 142.00 23,146 3,277,722
09 Dec 2025 142.00 142.00 141.50 142.00 20,648 2,926,901

Remark : Volume from SET main board.