SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.920 | 4.940 | 4.920 | 4.920 | 4.786 | 79,840 |
| 2026-04-17 | 4.960 | 4.960 | 4.920 | 4.920 | 4.786 | 140,852 |
| 2026-04-16 | 4.980 | 4.980 | 4.900 | 4.920 | 4.786 | 429,409 |
| 2026-04-10 | 4.920 | 4.940 | 4.880 | 4.900 | 4.767 | 279,640 |
| 2026-04-09 | 4.960 | 4.960 | 4.900 | 4.920 | 4.786 | 156,671 |
| 2026-04-08 | 4.920 | 4.960 | 4.920 | 4.960 | 4.825 | 204,626 |
| 2026-04-07 | 4.900 | 4.940 | 4.900 | 4.920 | 4.786 | 388,344 |
| 2026-04-03 | 4.860 | 4.940 | 4.860 | 4.860 | 4.728 | 293,521 |
| 2026-04-02 | 4.860 | 4.880 | 4.840 | 4.860 | 4.728 | 118,464 |
| 2026-04-01 | 4.900 | 4.920 | 4.820 | 4.860 | 4.728 | 729,783 |
| 2026-03-31 | 4.840 | 4.900 | 4.840 | 4.900 | 4.767 | 111,744 |
| 2026-03-30 | 4.840 | 4.860 | 4.820 | 4.840 | 4.708 | 257,971 |
| 2026-03-27 | 4.860 | 4.880 | 4.800 | 4.840 | 4.708 | 752,197 |
| 2026-03-26 | 5.050 | 5.050 | 5.000 | 5.050 | 4.728 | 698,562 |
| 2026-03-25 | 5.050 | 5.050 | 4.980 | 5.050 | 4.728 | 736,958 |
| 2026-03-24 | 5.000 | 5.050 | 4.980 | 5.000 | 4.681 | 354,536 |
| 2026-03-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.681 | 346,485 |
| 2026-03-20 | 5.050 | 5.100 | 5.000 | 5.100 | 4.775 | 70,564 |
| 2026-03-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.728 | 192,116 |
| 2026-03-18 | 5.150 | 5.150 | 5.050 | 5.100 | 4.775 | 498,878 |
| 2026-03-17 | 5.050 | 5.150 | 5.000 | 5.100 | 4.775 | 562,897 |
| 2026-03-16 | 5.050 | 5.100 | 5.050 | 5.050 | 4.728 | 248,886 |
| 2026-03-13 | 5.100 | 5.100 | 5.050 | 5.050 | 4.728 | 146,374 |
| 2026-03-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.775 | 102,922 |
| 2026-03-11 | 5.050 | 5.100 | 5.000 | 5.050 | 4.728 | 150,824 |
| 2026-03-10 | 5.050 | 5.100 | 5.000 | 5.000 | 4.681 | 203,177 |
| 2026-03-09 | 4.900 | 4.980 | 4.880 | 4.980 | 4.662 | 329,080 |
| 2026-03-06 | 5.050 | 5.050 | 5.000 | 5.000 | 4.681 | 90,150 |
| 2026-03-05 | 5.050 | 5.050 | 4.980 | 5.050 | 4.728 | 283,198 |
| 2026-03-04 | 5.000 | 5.100 | 4.840 | 4.920 | 4.606 | 1,030,619 |
| 2026-03-02 | 5.300 | 5.350 | 5.100 | 5.200 | 4.868 | 1,038,181 |
| 2026-02-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.149 | 270,095 |
| 2026-02-26 | 5.500 | 5.500 | 5.400 | 5.400 | 5.056 | 279,507 |
| 2026-02-25 | 5.500 | 5.550 | 5.400 | 5.450 | 5.102 | 506,532 |
| 2026-02-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.056 | 147,893 |
| 2026-02-23 | 5.450 | 5.500 | 5.400 | 5.400 | 5.056 | 549,470 |
| 2026-02-20 | 5.450 | 5.500 | 5.300 | 5.400 | 5.056 | 778,398 |
| 2026-02-19 | 5.350 | 5.450 | 5.300 | 5.450 | 5.102 | 732,668 |
| 2026-02-18 | 5.300 | 5.350 | 5.250 | 5.350 | 5.009 | 466,245 |
| 2026-02-17 | 5.200 | 5.300 | 5.150 | 5.250 | 4.915 | 357,335 |
| 2026-02-16 | 5.200 | 5.250 | 5.150 | 5.150 | 4.822 | 526,883 |
| 2026-02-13 | 5.150 | 5.250 | 5.100 | 5.150 | 4.822 | 587,711 |
| 2026-02-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.775 | 406,439 |
| 2026-02-11 | 5.050 | 5.100 | 4.980 | 5.050 | 4.728 | 419,921 |
| 2026-02-10 | 5.000 | 5.050 | 4.980 | 5.000 | 4.681 | 225,867 |
| 2026-02-09 | 5.000 | 5.100 | 4.980 | 5.000 | 4.681 | 611,883 |
| 2026-02-06 | 4.940 | 5.050 | 4.940 | 4.980 | 4.662 | 515,635 |
| 2026-02-05 | 4.980 | 4.980 | 4.940 | 4.980 | 4.662 | 220,439 |
| 2026-02-04 | 4.940 | 4.960 | 4.920 | 4.960 | 4.644 | 130,436 |
| 2026-02-03 | 4.880 | 4.940 | 4.880 | 4.940 | 4.625 | 31,438 |
| 2026-02-02 | 4.920 | 4.940 | 4.880 | 4.880 | 4.569 | 236,301 |
| 2026-01-30 | 4.880 | 4.960 | 4.880 | 4.920 | 4.606 | 679,408 |
| 2026-01-29 | 4.980 | 4.980 | 4.880 | 4.880 | 4.569 | 502,245 |
| 2026-01-28 | 4.980 | 4.980 | 4.920 | 4.940 | 4.625 | 248,973 |
| 2026-01-27 | 4.940 | 4.980 | 4.900 | 4.940 | 4.625 | 490,571 |
| 2026-01-26 | 4.900 | 4.900 | 4.860 | 4.880 | 4.569 | 149,196 |
| 2026-01-23 | 4.880 | 4.920 | 4.880 | 4.880 | 4.569 | 401,982 |
| 2026-01-22 | 4.900 | 4.920 | 4.860 | 4.860 | 4.550 | 204,186 |
| 2026-01-21 | 4.780 | 4.880 | 4.740 | 4.880 | 4.569 | 543,710 |
| 2026-01-20 | 4.780 | 4.780 | 4.740 | 4.780 | 4.475 | 259,564 |
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.