SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.060 | 4.140 | 4.000 | 4.020 | 3.645 | 817,925 |
| 2025-07-18 | 4.020 | 4.120 | 4.020 | 4.060 | 3.681 | 1,215,416 |
| 2025-07-17 | 3.860 | 4.080 | 3.860 | 4.020 | 3.645 | 2,291,918 |
| 2025-07-16 | 3.940 | 3.960 | 3.860 | 3.860 | 3.500 | 859,670 |
| 2025-07-15 | 3.820 | 3.960 | 3.820 | 3.940 | 3.572 | 1,095,712 |
| 2025-07-14 | 3.780 | 3.840 | 3.780 | 3.820 | 3.464 | 802,914 |
| 2025-07-11 | 3.700 | 3.800 | 3.700 | 3.800 | 3.446 | 748,564 |
| 2025-07-09 | 3.680 | 3.700 | 3.660 | 3.700 | 3.355 | 873,463 |
| 2025-07-08 | 3.720 | 3.720 | 3.660 | 3.680 | 3.337 | 391,916 |
| 2025-07-07 | 3.760 | 3.760 | 3.720 | 3.720 | 3.373 | 342,432 |
| 2025-07-04 | 3.780 | 3.780 | 3.740 | 3.760 | 3.409 | 320,410 |
| 2025-07-03 | 3.760 | 3.780 | 3.700 | 3.760 | 3.409 | 585,558 |
| 2025-07-02 | 3.640 | 3.800 | 3.620 | 3.760 | 3.409 | 2,246,753 |
| 2025-07-01 | 3.560 | 3.640 | 3.540 | 3.640 | 3.300 | 429,111 |
| 2025-06-30 | 3.520 | 3.540 | 3.500 | 3.540 | 3.210 | 527,130 |
| 2025-06-27 | 3.540 | 3.540 | 3.500 | 3.520 | 3.192 | 726,812 |
| 2025-06-26 | 3.520 | 3.580 | 3.500 | 3.540 | 3.210 | 1,602,989 |
| 2025-06-25 | 3.560 | 3.640 | 3.480 | 3.500 | 3.174 | 2,018,783 |
| 2025-06-24 | 3.540 | 3.580 | 3.540 | 3.560 | 3.228 | 463,576 |
| 2025-06-23 | 3.620 | 3.620 | 3.500 | 3.540 | 3.210 | 1,106,488 |
| 2025-06-20 | 3.640 | 3.660 | 3.580 | 3.640 | 3.300 | 734,183 |
| 2025-06-19 | 3.720 | 3.720 | 3.580 | 3.640 | 3.300 | 1,223,984 |
| 2025-06-18 | 3.740 | 3.740 | 3.700 | 3.740 | 3.391 | 397,647 |
| 2025-06-17 | 3.740 | 3.760 | 3.720 | 3.740 | 3.391 | 572,757 |
| 2025-06-16 | 3.800 | 3.800 | 3.720 | 3.740 | 3.391 | 350,721 |
| 2025-06-13 | 3.860 | 3.860 | 3.800 | 3.800 | 3.446 | 604,696 |
| 2025-06-12 | 3.920 | 3.920 | 3.840 | 3.860 | 3.500 | 1,023,231 |
| 2025-06-11 | 3.900 | 3.920 | 3.880 | 3.900 | 3.536 | 132,400 |
| 2025-06-10 | 3.900 | 3.940 | 3.860 | 3.920 | 3.554 | 488,665 |
| 2025-06-09 | 3.880 | 3.900 | 3.880 | 3.880 | 3.518 | 181,029 |
| 2025-06-06 | 3.880 | 3.900 | 3.860 | 3.880 | 3.518 | 290,865 |
| 2025-06-05 | 4.000 | 4.000 | 3.820 | 3.880 | 3.518 | 3,107,551 |
| 2025-06-04 | 4.020 | 4.020 | 3.980 | 4.000 | 3.627 | 120,316 |
| 2025-05-30 | 4.020 | 4.020 | 3.980 | 4.000 | 3.627 | 156,639 |
| 2025-05-29 | 4.020 | 4.060 | 4.000 | 4.020 | 3.645 | 240,991 |
| 2025-05-28 | 4.040 | 4.040 | 4.000 | 4.020 | 3.645 | 166,355 |
| 2025-05-27 | 4.020 | 4.020 | 4.000 | 4.020 | 3.645 | 94,230 |
| 2025-05-26 | 4.060 | 4.060 | 4.000 | 4.020 | 3.645 | 58,678 |
| 2025-05-23 | 4.020 | 4.040 | 4.020 | 4.020 | 3.645 | 78,210 |
| 2025-05-22 | 4.040 | 4.040 | 4.020 | 4.020 | 3.645 | 263,142 |
| 2025-05-21 | 4.020 | 4.060 | 4.000 | 4.040 | 3.663 | 246,029 |
| 2025-05-20 | 4.080 | 4.080 | 4.000 | 4.020 | 3.645 | 472,338 |
| 2025-05-19 | 4.080 | 4.100 | 4.040 | 4.040 | 3.663 | 289,120 |
| 2025-05-16 | 4.060 | 4.100 | 4.040 | 4.080 | 3.699 | 38,503 |
| 2025-05-15 | 4.120 | 4.120 | 4.040 | 4.040 | 3.663 | 508,404 |
| 2025-05-14 | 4.160 | 4.180 | 4.100 | 4.100 | 3.718 | 349,653 |
| 2025-05-13 | 4.180 | 4.220 | 4.120 | 4.160 | 3.772 | 439,705 |
| 2025-05-09 | 4.180 | 4.180 | 4.120 | 4.180 | 3.790 | 231,662 |
| 2025-05-08 | 4.160 | 4.180 | 4.120 | 4.160 | 3.772 | 430,255 |
| 2025-05-07 | 4.100 | 4.180 | 4.060 | 4.180 | 3.790 | 859,857 |
| 2025-05-06 | 4.120 | 4.140 | 4.040 | 4.040 | 3.663 | 778,032 |
| 2025-05-02 | 4.020 | 4.100 | 4.020 | 4.100 | 3.718 | 515,017 |
| 2025-04-30 | 4.000 | 4.060 | 3.980 | 4.020 | 3.645 | 840,041 |
| 2025-04-29 | 4.000 | 4.020 | 3.940 | 3.980 | 3.609 | 635,847 |
| 2025-04-28 | 4.000 | 4.060 | 3.980 | 4.040 | 3.663 | 625,449 |
| 2025-04-25 | 4.020 | 4.080 | 4.020 | 4.040 | 3.663 | 200,558 |
| 2025-04-24 | 4.020 | 4.040 | 4.000 | 4.020 | 3.645 | 231,786 |
| 2025-04-23 | 4.040 | 4.040 | 4.000 | 4.020 | 3.645 | 252,201 |
| 2025-04-22 | 3.980 | 4.020 | 3.960 | 4.020 | 3.645 | 42,129 |
| 2025-04-21 | 4.060 | 4.060 | 3.940 | 3.980 | 3.609 | 695,902 |
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.