SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.840 | 4.840 | 4.760 | 4.760 | 4.456 | 160,144 |
| 2025-10-16 | 4.820 | 4.860 | 4.820 | 4.840 | 4.531 | 89,738 |
| 2025-10-15 | 4.780 | 4.820 | 4.780 | 4.820 | 4.513 | 56,373 |
| 2025-10-14 | 4.940 | 4.940 | 4.720 | 4.760 | 4.456 | 250,784 |
| 2025-10-10 | 4.940 | 4.940 | 4.840 | 4.880 | 4.569 | 112,301 |
| 2025-10-09 | 4.860 | 4.940 | 4.820 | 4.940 | 4.625 | 91,022 |
| 2025-10-08 | 4.820 | 4.860 | 4.820 | 4.860 | 4.550 | 77,675 |
| 2025-10-07 | 4.820 | 4.860 | 4.780 | 4.820 | 4.513 | 121,629 |
| 2025-10-06 | 4.840 | 4.880 | 4.820 | 4.820 | 4.513 | 52,763 |
| 2025-10-03 | 4.840 | 4.860 | 4.820 | 4.840 | 4.531 | 100,620 |
| 2025-10-02 | 4.860 | 4.900 | 4.840 | 4.840 | 4.531 | 93,892 |
| 2025-10-01 | 4.960 | 4.960 | 4.900 | 4.900 | 4.587 | 72,164 |
| 2025-09-30 | 4.940 | 4.960 | 4.860 | 4.960 | 4.644 | 359,033 |
| 2025-09-29 | 4.940 | 4.980 | 4.940 | 4.940 | 4.625 | 57,830 |
| 2025-09-26 | 4.900 | 5.000 | 4.900 | 4.940 | 4.625 | 235,091 |
| 2025-09-25 | 4.880 | 4.920 | 4.880 | 4.900 | 4.587 | 42,844 |
| 2025-09-24 | 4.800 | 4.940 | 4.800 | 4.880 | 4.569 | 355,596 |
| 2025-09-23 | 5.000 | 5.050 | 4.800 | 4.800 | 4.494 | 2,324,574 |
| 2025-09-22 | 5.100 | 5.100 | 5.000 | 5.050 | 4.728 | 135,703 |
| 2025-09-19 | 5.050 | 5.100 | 5.000 | 5.050 | 4.728 | 163,683 |
| 2025-09-18 | 5.100 | 5.100 | 5.000 | 5.050 | 4.728 | 235,267 |
| 2025-09-17 | 5.050 | 5.100 | 5.000 | 5.050 | 4.728 | 403,413 |
| 2025-09-16 | 5.100 | 5.100 | 5.050 | 5.050 | 4.728 | 472,916 |
| 2025-09-15 | 5.050 | 5.150 | 5.000 | 5.050 | 4.728 | 449,061 |
| 2025-09-12 | 5.050 | 5.100 | 5.000 | 5.050 | 4.728 | 870,379 |
| 2025-09-11 | 5.100 | 5.100 | 5.000 | 5.050 | 4.728 | 343,114 |
| 2025-09-10 | 5.050 | 5.150 | 5.000 | 5.000 | 4.681 | 350,553 |
| 2025-09-09 | 5.100 | 5.150 | 5.000 | 5.050 | 4.728 | 641,380 |
| 2025-09-08 | 5.100 | 5.200 | 5.050 | 5.100 | 4.775 | 660,222 |
| 2025-09-05 | 4.860 | 5.100 | 4.840 | 5.000 | 4.681 | 2,406,033 |
| 2025-09-04 | 4.800 | 4.820 | 4.760 | 4.800 | 4.494 | 391,854 |
| 2025-09-03 | 4.620 | 4.820 | 4.620 | 4.820 | 4.513 | 1,578,284 |
| 2025-09-02 | 4.660 | 4.660 | 4.600 | 4.620 | 4.325 | 353,432 |
| 2025-09-01 | 4.600 | 4.660 | 4.600 | 4.660 | 4.363 | 136,400 |
| 2025-08-29 | 4.620 | 4.660 | 4.560 | 4.620 | 4.325 | 659,916 |
| 2025-08-28 | 4.640 | 4.640 | 4.600 | 4.620 | 4.325 | 990,084 |
| 2025-08-27 | 4.660 | 4.680 | 4.640 | 4.640 | 4.344 | 390,562 |
| 2025-08-26 | 4.700 | 4.700 | 4.660 | 4.680 | 4.381 | 326,805 |
| 2025-08-25 | 4.700 | 4.740 | 4.660 | 4.700 | 4.400 | 589,514 |
| 2025-08-22 | 4.680 | 4.760 | 4.660 | 4.700 | 4.400 | 634,989 |
| 2025-08-21 | 4.600 | 4.700 | 4.580 | 4.680 | 4.381 | 1,614,361 |
| 2025-08-20 | 4.600 | 4.660 | 4.520 | 4.600 | 4.307 | 810,370 |
| 2025-08-19 | 4.600 | 4.640 | 4.560 | 4.600 | 4.307 | 865,306 |
| 2025-08-18 | 4.440 | 4.580 | 4.400 | 4.500 | 4.213 | 1,361,003 |
| 2025-08-15 | 4.480 | 4.500 | 4.400 | 4.440 | 4.157 | 1,365,916 |
| 2025-08-14 | 4.540 | 4.560 | 4.440 | 4.480 | 4.194 | 1,065,887 |
| 2025-08-13 | 4.600 | 4.600 | 4.520 | 4.520 | 4.232 | 870,320 |
| 2025-08-08 | 4.660 | 4.680 | 4.560 | 4.580 | 4.288 | 2,435,821 |
| 2025-08-07 | 4.840 | 4.840 | 4.740 | 4.760 | 4.316 | 1,485,373 |
| 2025-08-06 | 4.740 | 4.840 | 4.700 | 4.760 | 4.316 | 1,925,697 |
| 2025-08-05 | 4.740 | 4.740 | 4.660 | 4.740 | 4.298 | 1,567,720 |
| 2025-08-04 | 4.740 | 4.760 | 4.620 | 4.700 | 4.262 | 1,075,606 |
| 2025-08-01 | 4.700 | 4.800 | 4.640 | 4.740 | 4.298 | 2,671,568 |
| 2025-07-31 | 4.380 | 4.680 | 4.360 | 4.640 | 4.207 | 7,292,394 |
| 2025-07-30 | 4.320 | 4.380 | 4.240 | 4.340 | 3.935 | 5,872,808 |
| 2025-07-29 | 4.040 | 4.040 | 3.960 | 4.040 | 3.663 | 1,007,159 |
| 2025-07-25 | 4.040 | 4.060 | 4.000 | 4.040 | 3.663 | 292,286 |
| 2025-07-24 | 4.060 | 4.080 | 4.000 | 4.040 | 3.663 | 383,602 |
| 2025-07-23 | 4.000 | 4.080 | 3.980 | 4.060 | 3.681 | 359,147 |
| 2025-07-22 | 4.060 | 4.060 | 3.980 | 3.980 | 3.609 | 704,354 |
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.