SET · SCM · stock
Successmore Being Public Company Limited (SCM) stock price history
Every SET trading session of Successmore Being Public Company Limited from Sep 8, 2020 to Nov 13, 2026: 1,491 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCM adjusted close, 2020 to 2026
- THB 10.76
- All time high, 2021
- THB 0.1800
- 52 week high, THB 0.1000 low
- 1,491
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SCM key facts
- Successmore Being Public Company Limited (SCM) closed at THB 0.1300 on Nov 13, 2026 on SET.
- SCM's all time high close is THB 10.76, set on Dec 13, 2021; its all time low close is THB 0.1100 on Apr 21, 2026.
- SCM's 52 week range is THB 0.1000 to THB 0.1800.
- SCM returned -7.1% over the year to Nov 13, 2026 and -98.6% over five years.
- Since Sep 8, 2020 SCM returned -94%, -36.8% a year compounded.
- SCM's deepest drawdown was -99.0% from Dec 13, 2021 to Apr 21, 2026.
- DataCedar holds 1,491 daily sessions of SCM history from Sep 8, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCM price chart, 2020 to 2026
SCM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +8.3% |
| 6 months | 0.0% |
| Year to date | -7.1% |
| 1 year | -7.1% |
| 3 years | -96.4% |
| 5 years | -98.6% |
| 10 years | n/a |
| Since Sep 8, 2020 | -94.1% |
| Compound annual growth, 6.2 years | -36.8% |
SCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.76 on Dec 13, 2021
- All time low close
- THB 0.1100 on Apr 21, 2026
- 52 week high
- THB 0.1800 on Sep 22, 2026
- 52 week low
- THB 0.1000 on Jun 11, 2026
- Deepest drawdown
- -99.0% from Dec 13, 2021 to Apr 21, 2026, not yet recovered
- Best single session
- +30.8% on Sep 21, 2026
- Worst single session
- -30.4% on Dec 25, 2024
- Volatility, 1 year annualised
- 91.6%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2021, +280%
- Worst calendar year
- 2025, -84%
SCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 8, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1400 | THB 0.1800 | THB 0.1000 | THB 0.1300 | -7.1% | 470.1M | 213 |
| 2025 | THB 0.9100 | THB 0.9100 | THB 0.1300 | THB 0.1400 | -84.1% | 3.8B | 242 |
| 2024 | THB 3.45 | THB 4.14 | THB 0.7700 | THB 0.8800 | -74.3% | 1.9B | 243 |
| 2023 | THB 5.36 | THB 6.02 | THB 2.94 | THB 3.43 | -36.0% | 69.1M | 236 |
| 2022 | THB 6.75 | THB 9.21 | THB 3.76 | THB 5.36 | -20.6% | 1B | 241 |
| 2021 | THB 1.77 | THB 10.85 | THB 1.54 | THB 6.75 | +280.3% | 1.4B | 239 |
| 2020 | THB 2.56 | THB 2.89 | THB 1.65 | THB 1.77 | n/a | 1.5B | 77 |
SCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.1300 | 0.0% |
| October 2026 | THB 0.1300 | -7.1% |
| September 2026 | THB 0.1400 | +7.7% |
| August 2026 | THB 0.1300 | +8.3% |
| July 2026 | THB 0.1200 | -7.7% |
| June 2026 | THB 0.1300 | 0.0% |
| May 2026 | THB 0.1300 | +8.3% |
| April 2026 | THB 0.1200 | 0.0% |
| March 2026 | THB 0.1200 | -7.7% |
| February 2026 | THB 0.1300 | -7.1% |
| January 2026 | THB 0.1400 | 0.0% |
| December 2025 | THB 0.1400 | 0.0% |
About the SCM data
Daily bars. 1,491 sessions from Sep 8, 2020 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCGP-R SCG Packaging Public Company Limited
- SCI SCI Electric Public Company Limited
- SCI-R SCI Electric Public Company Limited
- SCL S.C.L Motor Part Public Company Limited
- SCM-R Successmore Being Public Company Limited
- SCN Scan Inter Public Company Limited
- SCN-R Scan Inter Public Company Limited
- SCP Southern Concrete Pile Public Company Limited
Common questions
SCM share price history
