• SET
  • SET50
  • SET50FF
  • SET100
  • SET100FF
  • sSET
  • SETCLMV
  • SETHD
  • SETESG
  • SETWB
  • mai
Closed
Last
1,190.36
+5.43
(+0.46%)
Last
1,190.36
+5.43
(+0.46%)
26 Mar 2025 22:05:42
Value (M.Baht)
26,606.65
Volume ('000 Shares)
5,997,889
Last Update 26 Mar 2025 22:05:42
Volume ('000 Shares)
5,997,889
Value (M.Baht)
26,606.65
cover-quote-center
cover-quote-left
cover-quote-right
SCAN INTER PUBLIC COMPANY LIMITED
SCAN INTER PUBLIC COMPANY LIMITED

SCN

Stock
0.47

+0.02 (+4.44%)

Status : Closed
Last Update : 26 Mar 2025 22:05:42
High 0.47
Low 0.45
Volume (Shares) 178,200
Value ('000 Baht) 82.18
Status : Closed
Last Update : 26 Mar 2025 22:05:42
High 0.47
Low 0.45
Volume (Shares) 178,200
Value ('000 Baht) 82.18

Historical Trading

Back to 6 months
Date (Click to sort Ascending) Open (Click to sort Ascending) High (Click to sort Ascending) Low (Click to sort Ascending) Close (Click to sort Ascending) Change (Click to sort Ascending) % Change (Click to sort Ascending) Volume (Shares) (Click to sort Ascending) Value ('000 Baht) (Click to sort Ascending)
25 Mar 2025 0.45 0.46 0.44 0.45 0.00 0.00 103,800 46.62
24 Mar 2025 0.45 0.46 0.43 0.45 0.00 0.00 231,200 102.84
21 Mar 2025 0.48 0.50 0.41 0.45 -0.03 -6.25 2,266,208 995.22
20 Mar 2025 0.53 0.53 0.47 0.48 -0.04 -7.69 1,662,909 823.01
19 Mar 2025 0.45 0.55 0.45 0.52 +0.07 +15.56 5,174,369 2,676.20
18 Mar 2025 0.44 0.46 0.44 0.45 0.00 0.00 118,201 53.08
17 Mar 2025 0.45 0.46 0.44 0.45 -0.01 -2.17 318,100 141.54
14 Mar 2025 0.46 0.47 0.44 0.46 0.00 0.00 251,100 115.52
13 Mar 2025 0.45 0.46 0.44 0.46 +0.01 +2.22 236,200 105.81
12 Mar 2025 0.46 0.46 0.43 0.45 0.00 0.00 416,500 184.11
11 Mar 2025 0.44 0.46 0.44 0.45 -0.01 -2.17 166,000 73.82
10 Mar 2025 0.46 0.47 0.44 0.46 +0.01 +2.22 45,500 20.71
07 Mar 2025 0.44 0.46 0.43 0.45 +0.01 +2.27 599,000 263.52
06 Mar 2025 0.46 0.46 0.44 0.44 -0.01 -2.22 134,898 59.53
05 Mar 2025 0.44 0.45 0.43 0.45 +0.01 +2.27 740,600 323.27
04 Mar 2025 0.46 0.46 0.43 0.44 -0.02 -4.35 1,149,500 510.50
03 Mar 2025 0.46 0.46 0.44 0.46 -0.01 -2.13 322,908 145.65
28 Feb 2025 0.42 0.47 0.42 0.47 +0.02 +4.44 688,314 301.76
27 Feb 2025 0.46 0.46 0.44 0.45 -0.02 -4.26 1,022,901 458.15
26 Feb 2025 0.45 0.47 0.45 0.47 +0.02 +4.44 541,600 244.95
  • Volume and Value from All Trading Method
  • Price only Auto Matching
Shows
20
1-20 from 122 Results
Shows
20
1-20 from 122 Results
Shows
20
1-20 from 122 Results
Shows
20
1-20 from 122 Results
  • Volume and Value from All Trading Method
  • Price only Auto Matching

My Quote

The Stock Exchange Group uses cookies to offer you the best user experiences on the websites and applications of the Stock Exchange Group and to help enhance the effectiveness on the use. You may study additional details at Cookies Policy.