SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.600 | 7.750 | 7.550 | 7.550 | 6.588 | 2,070,524 |
| 2024-04-24 | 7.700 | 7.750 | 7.550 | 7.550 | 6.588 | 2,287,890 |
| 2024-04-23 | 8.100 | 8.150 | 7.700 | 7.700 | 6.719 | 4,227,213 |
| 2024-04-22 | 7.650 | 7.700 | 7.600 | 7.650 | 6.675 | 533,904 |
| 2024-04-19 | 7.900 | 7.900 | 7.550 | 7.600 | 6.632 | 1,424,379 |
| 2024-04-18 | 7.850 | 7.950 | 7.850 | 7.950 | 6.937 | 312,805 |
| 2024-04-17 | 8.050 | 8.050 | 7.800 | 7.850 | 6.850 | 840,552 |
| 2024-04-11 | 8.150 | 8.200 | 8.050 | 8.050 | 7.024 | 550,634 |
| 2024-04-10 | 8.100 | 8.200 | 8.100 | 8.150 | 7.112 | 261,453 |
| 2024-04-09 | 8.200 | 8.250 | 8.050 | 8.100 | 7.068 | 1,005,563 |
| 2024-04-05 | 8.100 | 8.250 | 8.100 | 8.200 | 7.155 | 293,597 |
| 2024-04-04 | 8.050 | 8.250 | 8.000 | 8.250 | 7.199 | 633,949 |
| 2024-04-03 | 8.400 | 8.400 | 8.050 | 8.050 | 7.024 | 984,994 |
| 2024-04-02 | 8.300 | 8.450 | 8.300 | 8.400 | 7.330 | 1,056,921 |
| 2024-04-01 | 8.150 | 8.350 | 8.150 | 8.300 | 7.243 | 529,310 |
| 2024-03-29 | 8.350 | 8.400 | 8.200 | 8.350 | 7.155 | 1,424,409 |
| 2024-03-28 | 8.500 | 8.500 | 8.250 | 8.300 | 7.113 | 909,210 |
| 2024-03-27 | 8.450 | 8.550 | 8.400 | 8.500 | 7.284 | 2,698,536 |
| 2024-03-26 | 8.300 | 8.450 | 8.300 | 8.400 | 7.198 | 963,425 |
| 2024-03-25 | 8.250 | 8.400 | 8.250 | 8.300 | 7.113 | 1,236,591 |
| 2024-03-22 | 8.150 | 8.300 | 8.050 | 8.250 | 7.070 | 1,767,098 |
| 2024-03-21 | 7.850 | 8.200 | 7.850 | 8.100 | 6.941 | 1,667,443 |
| 2024-03-20 | 7.900 | 7.950 | 7.700 | 7.750 | 6.641 | 1,055,451 |
| 2024-03-19 | 8.000 | 8.000 | 7.850 | 7.900 | 6.770 | 777,965 |
| 2024-03-18 | 8.050 | 8.050 | 7.900 | 7.950 | 6.813 | 628,747 |
| 2024-03-15 | 8.050 | 8.100 | 8.000 | 8.000 | 6.855 | 651,877 |
| 2024-03-14 | 8.200 | 8.200 | 8.000 | 8.100 | 6.941 | 895,194 |
| 2024-03-13 | 7.750 | 8.200 | 7.700 | 8.100 | 6.941 | 4,090,044 |
| 2024-03-12 | 7.550 | 7.700 | 7.450 | 7.700 | 6.598 | 1,490,303 |
| 2024-03-11 | 7.600 | 7.700 | 7.550 | 7.550 | 6.470 | 681,936 |
| 2024-03-08 | 7.400 | 7.700 | 7.400 | 7.650 | 6.556 | 1,367,334 |
| 2024-03-07 | 7.650 | 7.650 | 7.400 | 7.400 | 6.341 | 1,221,880 |
| 2024-03-06 | 7.650 | 7.700 | 7.600 | 7.650 | 6.556 | 747,130 |
| 2024-03-05 | 7.350 | 7.700 | 7.300 | 7.600 | 6.513 | 1,812,457 |
| 2024-03-04 | 7.650 | 7.650 | 7.250 | 7.400 | 6.341 | 5,942,464 |
| 2024-03-01 | 7.600 | 7.650 | 7.550 | 7.550 | 6.470 | 916,880 |
| 2024-02-29 | 7.900 | 7.900 | 7.600 | 7.600 | 6.513 | 1,980,152 |
| 2024-02-28 | 8.100 | 8.150 | 7.850 | 7.900 | 6.770 | 2,296,035 |
| 2024-02-27 | 8.400 | 8.400 | 8.100 | 8.100 | 6.941 | 2,009,558 |
| 2024-02-23 | 8.500 | 8.550 | 8.400 | 8.400 | 7.198 | 936,575 |
| 2024-02-22 | 8.600 | 8.600 | 8.450 | 8.500 | 7.284 | 1,801,513 |
| 2024-02-21 | 8.600 | 8.650 | 8.450 | 8.600 | 7.370 | 1,848,800 |
| 2024-02-20 | 8.850 | 8.850 | 8.550 | 8.600 | 7.370 | 1,816,553 |
| 2024-02-19 | 8.800 | 8.900 | 8.800 | 8.850 | 7.584 | 505,762 |
| 2024-02-16 | 9.100 | 9.100 | 8.800 | 8.800 | 7.541 | 2,309,841 |
| 2024-02-15 | 9.100 | 9.100 | 9.000 | 9.050 | 7.755 | 904,133 |
| 2024-02-14 | 9.100 | 9.100 | 9.050 | 9.050 | 7.755 | 592,422 |
| 2024-02-13 | 9.100 | 9.200 | 9.100 | 9.100 | 7.798 | 564,317 |
| 2024-02-12 | 9.150 | 9.200 | 9.100 | 9.100 | 7.798 | 243,590 |
| 2024-02-09 | 9.350 | 9.350 | 9.150 | 9.150 | 7.841 | 720,733 |
| 2024-02-08 | 9.300 | 9.450 | 9.250 | 9.300 | 7.969 | 906,162 |
| 2024-02-07 | 9.200 | 9.400 | 9.150 | 9.250 | 7.927 | 1,994,104 |
| 2024-02-06 | 9.200 | 9.250 | 9.150 | 9.150 | 7.841 | 982,261 |
| 2024-02-05 | 9.300 | 9.300 | 9.150 | 9.200 | 7.884 | 596,281 |
| 2024-02-02 | 9.200 | 9.350 | 9.150 | 9.300 | 7.969 | 1,689,103 |
| 2024-02-01 | 9.100 | 9.250 | 9.100 | 9.200 | 7.884 | 1,342,432 |
| 2024-01-31 | 9.100 | 9.200 | 9.100 | 9.100 | 7.798 | 909,928 |
| 2024-01-30 | 9.100 | 9.200 | 9.050 | 9.100 | 7.798 | 1,394,184 |
| 2024-01-29 | 9.100 | 9.150 | 9.050 | 9.100 | 7.798 | 884,739 |
| 2024-01-26 | 9.150 | 9.250 | 9.000 | 9.100 | 7.798 | 1,025,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.1550 THB |
| 2026-03-27 | 0.1900 THB |
| 2025-08-08 | 0.1500 THB |
| 2025-03-31 | 0.1000 THB |
| 2024-08-05 | 0.1000 THB |
| 2024-04-01 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.