SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.000 | 4.080 | 4.000 | 4.080 | 3.699 | 302,133 |
| 2025-04-17 | 3.980 | 4.000 | 3.940 | 4.000 | 3.627 | 224,821 |
| 2025-04-16 | 3.800 | 3.980 | 3.800 | 3.940 | 3.572 | 1,077,419 |
| 2025-04-11 | 3.800 | 3.840 | 3.760 | 3.800 | 3.446 | 600,744 |
| 2025-04-10 | 3.740 | 3.860 | 3.740 | 3.780 | 3.427 | 2,244,246 |
| 2025-04-09 | 3.640 | 3.640 | 3.560 | 3.620 | 3.282 | 881,773 |
| 2025-04-08 | 3.960 | 3.960 | 3.600 | 3.600 | 3.264 | 2,329,430 |
| 2025-04-04 | 4.120 | 4.140 | 4.040 | 4.040 | 3.663 | 597,364 |
| 2025-04-03 | 4.140 | 4.160 | 4.100 | 4.140 | 3.754 | 376,501 |
| 2025-04-02 | 4.200 | 4.200 | 4.160 | 4.180 | 3.790 | 187,780 |
| 2025-04-01 | 4.200 | 4.240 | 4.160 | 4.180 | 3.790 | 412,303 |
| 2025-03-31 | 4.340 | 4.460 | 4.140 | 4.180 | 3.790 | 1,927,229 |
| 2025-03-28 | 4.200 | 4.200 | 4.120 | 4.140 | 3.663 | 321,104 |
| 2025-03-27 | 4.200 | 4.200 | 4.160 | 4.200 | 3.716 | 121,927 |
| 2025-03-26 | 4.160 | 4.220 | 4.160 | 4.200 | 3.716 | 270,964 |
| 2025-03-25 | 4.220 | 4.220 | 4.160 | 4.160 | 3.681 | 464,311 |
| 2025-03-24 | 4.160 | 4.220 | 4.160 | 4.200 | 3.716 | 196,333 |
| 2025-03-21 | 4.200 | 4.220 | 4.140 | 4.180 | 3.699 | 305,705 |
| 2025-03-20 | 4.240 | 4.240 | 4.160 | 4.160 | 3.681 | 875,114 |
| 2025-03-19 | 4.140 | 4.280 | 4.140 | 4.260 | 3.769 | 439,697 |
| 2025-03-18 | 4.200 | 4.220 | 4.120 | 4.140 | 3.663 | 564,501 |
| 2025-03-17 | 4.280 | 4.280 | 4.160 | 4.200 | 3.716 | 607,906 |
| 2025-03-14 | 4.100 | 4.300 | 4.100 | 4.280 | 3.787 | 1,176,690 |
| 2025-03-13 | 4.120 | 4.160 | 4.100 | 4.100 | 3.628 | 206,538 |
| 2025-03-12 | 4.220 | 4.240 | 4.120 | 4.120 | 3.645 | 560,818 |
| 2025-03-11 | 4.120 | 4.240 | 4.080 | 4.200 | 3.716 | 773,522 |
| 2025-03-10 | 4.080 | 4.180 | 4.080 | 4.140 | 3.663 | 876,962 |
| 2025-03-07 | 4.020 | 4.100 | 4.020 | 4.080 | 3.610 | 253,367 |
| 2025-03-06 | 4.060 | 4.120 | 4.020 | 4.020 | 3.557 | 797,963 |
| 2025-03-05 | 3.940 | 4.100 | 3.940 | 4.060 | 3.592 | 2,114,699 |
| 2025-03-04 | 3.940 | 4.040 | 3.900 | 3.920 | 3.468 | 2,442,414 |
| 2025-03-03 | 4.000 | 4.020 | 3.920 | 3.920 | 3.468 | 2,288,346 |
| 2025-02-28 | 3.980 | 4.040 | 3.960 | 4.000 | 3.539 | 1,035,663 |
| 2025-02-27 | 4.040 | 4.060 | 3.980 | 4.000 | 3.539 | 702,692 |
| 2025-02-26 | 4.020 | 4.060 | 4.000 | 4.040 | 3.575 | 683,713 |
| 2025-02-25 | 4.060 | 4.080 | 4.000 | 4.020 | 3.557 | 959,352 |
| 2025-02-24 | 4.060 | 4.100 | 4.040 | 4.080 | 3.610 | 513,931 |
| 2025-02-21 | 4.040 | 4.100 | 4.040 | 4.080 | 3.610 | 566,289 |
| 2025-02-20 | 4.100 | 4.100 | 4.000 | 4.040 | 3.575 | 1,331,588 |
| 2025-02-19 | 4.100 | 4.160 | 4.060 | 4.080 | 3.610 | 866,255 |
| 2025-02-18 | 4.080 | 4.140 | 4.060 | 4.100 | 3.628 | 1,050,387 |
| 2025-02-17 | 4.020 | 4.100 | 4.000 | 4.080 | 3.610 | 647,011 |
| 2025-02-14 | 4.100 | 4.120 | 4.020 | 4.040 | 3.575 | 1,368,340 |
| 2025-02-13 | 4.220 | 4.240 | 4.080 | 4.100 | 3.628 | 1,544,086 |
| 2025-02-11 | 4.060 | 4.260 | 4.040 | 4.160 | 3.681 | 1,291,611 |
| 2025-02-10 | 4.120 | 4.120 | 4.040 | 4.080 | 3.610 | 603,137 |
| 2025-02-07 | 4.080 | 4.120 | 4.040 | 4.120 | 3.645 | 1,395,395 |
| 2025-02-06 | 4.180 | 4.200 | 4.060 | 4.060 | 3.592 | 1,350,880 |
| 2025-02-05 | 4.240 | 4.240 | 4.180 | 4.200 | 3.716 | 693,783 |
| 2025-02-04 | 4.320 | 4.340 | 4.240 | 4.240 | 3.752 | 624,569 |
| 2025-02-03 | 4.220 | 4.320 | 4.180 | 4.320 | 3.822 | 1,249,096 |
| 2025-01-31 | 4.500 | 4.520 | 4.240 | 4.280 | 3.787 | 3,334,004 |
| 2025-01-30 | 4.500 | 4.620 | 4.460 | 4.480 | 3.964 | 2,032,290 |
| 2025-01-29 | 4.620 | 4.620 | 4.460 | 4.480 | 3.964 | 1,960,967 |
| 2025-01-28 | 4.520 | 4.560 | 4.520 | 4.560 | 4.035 | 925,189 |
| 2025-01-27 | 4.440 | 4.600 | 4.440 | 4.520 | 3.999 | 1,073,423 |
| 2025-01-24 | 4.400 | 4.500 | 4.400 | 4.460 | 3.946 | 466,835 |
| 2025-01-23 | 4.540 | 4.540 | 4.380 | 4.380 | 3.875 | 1,924,654 |
| 2025-01-22 | 4.520 | 4.660 | 4.520 | 4.540 | 4.017 | 1,494,189 |
| 2025-01-21 | 4.440 | 4.520 | 4.400 | 4.500 | 3.982 | 1,074,114 |
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.