SCGJWD Logistics Public Company Limited(TH:SJWD)
฿10.90-0.10 (-0.91%)
TH:SJWD
SCGJWD Logistics Public Company Limited historical prices
฿10.90
At close:-0.10 (-0.91%)
SCGJWD Logistics Public Company Limited (SJWD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 2,738,241 | 1.14 |
| Nov 10, 2026 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | +0.92% | 2,859,163 | 1.17 |
| Nov 09, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 1,694,812 | 0.70 |
| Nov 06, 2026 | 11.00 | 11.10 | 10.60 | 10.90 | 10.90 | -0.91% | 7,136,939 | 3.08 |
| Nov 05, 2026 | 10.40 | 11.10 | 10.20 | 11.00 | 11.00 | +6.80% | 11,438,118 | 5.26 |
| Nov 04, 2026 | 10.00 | 10.30 | 9.85 | 10.30 | 10.30 | +3.00% | 3,879,252 | 1.75 |
| Nov 03, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | 0.00% | 1,799,182 | 0.80 |
| Nov 02, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | +1.52% | 2,188,890 | 0.91 |
| Oct 30, 2026 | 9.80 | 9.90 | 9.70 | 9.85 | 9.85 | +1.03% | 714,800 | 0.29 |
| Oct 29, 2026 | 9.90 | 9.90 | 9.70 | 9.75 | 9.75 | -2.01% | 1,532,479 | 0.61 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 945,740 | 0.35 |
| Oct 27, 2026 | 10.00 | 10.40 | 9.95 | 10.00 | 10.00 | +0.50% | 7,362,167 | 2.71 |
| Oct 26, 2026 | 9.80 | 9.95 | 9.75 | 9.95 | 9.95 | +0.51% | 1,062,820 | 0.39 |
| Oct 23, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 721,000 | 0.26 |
| Oct 21, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | +3.09% | 1,587,761 | 0.58 |
| Oct 20, 2026 | 9.85 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 1,101,941 | 0.40 |
| Oct 19, 2026 | 9.95 | 10.00 | 9.75 | 9.80 | 9.80 | -2.00% | 1,487,701 | 0.52 |
| Oct 16, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 663,450 | 0.22 |
| Oct 14, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | +1.00% | 1,124,476 | 0.37 |
| Oct 13, 2026 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.85 | 10.20 | 9.80 | 10.00 | 10.00 | +2.04% | 2,497,724 | 0.81 |
| Oct 09, 2026 | 9.55 | 9.85 | 9.55 | 9.80 | 9.80 | +2.62% | 1,259,961 | 0.39 |
| Oct 08, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -2.05% | 1,060,589 | 0.32 |
| Oct 07, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | +4.28% | 1,753,600 | 0.52 |
| Oct 06, 2026 | 9.50 | 9.55 | 9.30 | 9.35 | 9.35 | -1.58% | 1,264,761 | 0.37 |
| Oct 05, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.00% | 559,436 | 0.16 |
| Oct 02, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | +2.15% | 1,763,754 | 0.50 |
| Oct 01, 2026 | 9.45 | 9.55 | 9.30 | 9.30 | 9.30 | -1.06% | 2,032,851 | 0.57 |
| Sep 30, 2026 | 9.90 | 9.95 | 9.40 | 9.40 | 9.40 | -5.05% | 2,670,854 | 0.74 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | -0.50% | 995,524 | 0.27 |
| Sep 28, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 0.00% | 2,211,905 | 0.58 |
| Sep 25, 2026 | 9.75 | 10.00 | 9.75 | 9.95 | 9.95 | +1.53% | 1,270,075 | 0.32 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -1.51% | 1,080,736 | 0.27 |
| Sep 23, 2026 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | 0.00% | 1,050,869 | 0.26 |
| Sep 22, 2026 | 10.20 | 10.20 | 9.70 | 9.95 | 9.95 | -2.45% | 6,829,072 | 1.71 |
| Sep 21, 2026 | 9.95 | 10.50 | 9.95 | 10.20 | 10.20 | +4.62% | 6,452,450 | 1.59 |
| Sep 18, 2026 | 9.80 | 9.85 | 9.65 | 9.75 | 9.75 | +0.52% | 2,853,335 | 0.68 |
| Sep 17, 2026 | 9.45 | 9.80 | 9.45 | 9.70 | 9.70 | +2.11% | 3,914,616 | 0.94 |
| Sep 16, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | +1.06% | 970,159 | 0.23 |
| Sep 15, 2026 | 9.30 | 9.45 | 9.25 | 9.40 | 9.40 | +1.62% | 1,092,513 | 0.26 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.20 | 9.25 | 9.25 | -2.12% | 1,713,386 | 0.40 |
| Sep 11, 2026 | 9.35 | 9.50 | 9.20 | 9.45 | 9.45 | +0.53% | 1,953,273 | 0.46 |
| Sep 10, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -2.08% | 1,805,203 | 0.42 |
| Sep 09, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | +3.23% | 3,946,477 | 0.93 |
| Sep 08, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | 0.00% | 521,270 | 0.12 |
| Sep 07, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 1,436,442 | 0.33 |
| Sep 04, 2026 | 9.20 | 9.50 | 9.20 | 9.35 | 9.35 | +1.08% | 2,752,208 | 0.64 |
| Sep 03, 2026 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | +1.65% | 2,141,389 | 0.50 |
