SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.440 | 4.520 | 4.400 | 4.500 | 3.982 | 1,074,114 |
| 2025-01-20 | 4.500 | 4.560 | 4.420 | 4.440 | 3.929 | 1,947,244 |
| 2025-01-17 | 4.280 | 4.540 | 4.280 | 4.460 | 3.946 | 2,392,999 |
| 2025-01-16 | 4.260 | 4.320 | 4.200 | 4.280 | 3.787 | 1,511,726 |
| 2025-01-15 | 4.020 | 4.180 | 3.960 | 4.180 | 3.699 | 6,727,816 |
| 2025-01-14 | 4.160 | 4.160 | 3.980 | 4.000 | 3.539 | 4,212,920 |
| 2025-01-13 | 4.200 | 4.200 | 4.120 | 4.140 | 3.663 | 3,080,936 |
| 2025-01-10 | 4.280 | 4.300 | 4.200 | 4.220 | 3.734 | 3,126,727 |
| 2025-01-09 | 4.400 | 4.400 | 4.220 | 4.280 | 3.787 | 4,525,277 |
| 2025-01-08 | 4.520 | 4.520 | 4.400 | 4.400 | 3.893 | 6,549,757 |
| 2025-01-07 | 4.660 | 4.680 | 4.540 | 4.540 | 4.017 | 3,609,181 |
| 2025-01-06 | 4.740 | 4.760 | 4.640 | 4.640 | 4.106 | 1,058,240 |
| 2025-01-03 | 4.720 | 4.780 | 4.680 | 4.740 | 4.194 | 1,658,392 |
| 2025-01-02 | 4.800 | 4.840 | 4.700 | 4.700 | 4.159 | 1,073,771 |
| 2024-12-30 | 4.720 | 4.860 | 4.660 | 4.800 | 4.247 | 1,535,250 |
| 2024-12-27 | 4.820 | 4.840 | 4.680 | 4.680 | 4.141 | 6,579,584 |
| 2024-12-26 | 4.960 | 4.980 | 4.800 | 4.820 | 4.265 | 3,260,435 |
| 2024-12-25 | 5.000 | 5.000 | 4.940 | 4.960 | 4.389 | 1,396,416 |
| 2024-12-24 | 4.940 | 5.000 | 4.940 | 4.960 | 4.389 | 1,487,490 |
| 2024-12-23 | 4.940 | 4.940 | 4.880 | 4.900 | 4.336 | 722,089 |
| 2024-12-20 | 4.960 | 4.980 | 4.920 | 4.920 | 4.353 | 467,579 |
| 2024-12-19 | 4.980 | 5.000 | 4.960 | 4.960 | 4.389 | 721,910 |
| 2024-12-18 | 4.980 | 5.000 | 4.960 | 4.960 | 4.389 | 1,248,110 |
| 2024-12-17 | 5.100 | 5.100 | 4.980 | 4.980 | 4.406 | 1,612,937 |
| 2024-12-16 | 5.150 | 5.150 | 5.050 | 5.100 | 4.513 | 438,157 |
| 2024-12-13 | 5.100 | 5.200 | 5.100 | 5.100 | 4.513 | 715,741 |
| 2024-12-12 | 5.250 | 5.350 | 5.100 | 5.100 | 4.513 | 1,641,112 |
| 2024-12-11 | 5.300 | 5.400 | 5.250 | 5.250 | 4.645 | 1,217,717 |
| 2024-12-09 | 5.550 | 5.550 | 5.250 | 5.250 | 4.645 | 2,297,428 |
| 2024-12-06 | 5.600 | 5.600 | 5.450 | 5.500 | 4.866 | 1,100,362 |
| 2024-12-04 | 5.650 | 5.750 | 5.500 | 5.550 | 4.911 | 1,092,639 |
| 2024-12-03 | 5.600 | 5.700 | 5.600 | 5.650 | 4.999 | 263,946 |
| 2024-12-02 | 5.700 | 5.750 | 5.500 | 5.550 | 4.911 | 1,770,857 |
| 2024-11-29 | 5.850 | 5.900 | 5.750 | 5.750 | 5.088 | 753,668 |
| 2024-11-28 | 5.950 | 6.000 | 5.850 | 5.850 | 5.176 | 846,042 |
| 2024-11-27 | 6.100 | 6.100 | 5.950 | 5.950 | 5.265 | 1,265,986 |
| 2024-11-26 | 6.150 | 6.200 | 6.050 | 6.100 | 5.397 | 582,046 |
| 2024-11-25 | 6.250 | 6.250 | 6.150 | 6.150 | 5.442 | 203,584 |
| 2024-11-22 | 6.150 | 6.200 | 6.100 | 6.200 | 5.486 | 540,661 |
| 2024-11-21 | 6.150 | 6.250 | 6.100 | 6.150 | 5.442 | 291,952 |
| 2024-11-20 | 6.200 | 6.200 | 6.100 | 6.150 | 5.442 | 157,711 |
| 2024-11-19 | 6.100 | 6.250 | 6.100 | 6.150 | 5.442 | 276,191 |
| 2024-11-18 | 6.100 | 6.100 | 6.050 | 6.050 | 5.353 | 169,104 |
| 2024-11-15 | 6.150 | 6.150 | 6.050 | 6.050 | 5.353 | 656,151 |
| 2024-11-14 | 6.150 | 6.250 | 6.100 | 6.100 | 5.397 | 766,114 |
| 2024-11-13 | 6.250 | 6.300 | 6.150 | 6.150 | 5.442 | 1,046,950 |
| 2024-11-12 | 6.350 | 6.450 | 6.250 | 6.250 | 5.530 | 610,074 |
| 2024-11-11 | 6.350 | 6.400 | 6.300 | 6.300 | 5.574 | 498,633 |
| 2024-11-08 | 6.450 | 6.500 | 6.350 | 6.350 | 5.619 | 692,036 |
| 2024-11-07 | 6.500 | 6.550 | 6.400 | 6.400 | 5.663 | 649,252 |
| 2024-11-06 | 6.750 | 6.750 | 6.500 | 6.500 | 5.751 | 2,124,702 |
| 2024-11-05 | 6.850 | 6.900 | 6.700 | 6.700 | 5.928 | 685,409 |
| 2024-11-04 | 6.850 | 6.950 | 6.800 | 6.800 | 6.017 | 405,942 |
| 2024-11-01 | 6.900 | 6.950 | 6.750 | 6.800 | 6.017 | 471,380 |
| 2024-10-31 | 6.850 | 7.000 | 6.800 | 6.900 | 6.105 | 355,721 |
| 2024-10-30 | 7.050 | 7.050 | 6.800 | 6.800 | 6.017 | 1,386,635 |
| 2024-10-29 | 7.000 | 7.100 | 7.000 | 7.000 | 6.194 | 303,515 |
| 2024-10-28 | 7.100 | 7.100 | 7.000 | 7.000 | 6.194 | 254,719 |
| 2024-10-25 | 7.100 | 7.100 | 6.950 | 7.000 | 6.194 | 445,813 |
| 2024-10-24 | 7.150 | 7.200 | 7.100 | 7.100 | 6.282 | 239,815 |
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.