SCG Decor PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.150 | 7.150 | 7.000 | 7.150 | 6.326 | 689,317 |
| 2024-10-21 | 7.150 | 7.150 | 7.100 | 7.100 | 6.282 | 312,812 |
| 2024-10-18 | 7.250 | 7.250 | 7.150 | 7.150 | 6.326 | 245,481 |
| 2024-10-17 | 7.300 | 7.350 | 7.150 | 7.250 | 6.415 | 744,208 |
| 2024-10-16 | 7.150 | 7.300 | 7.100 | 7.300 | 6.459 | 844,632 |
| 2024-10-15 | 7.250 | 7.250 | 7.050 | 7.150 | 6.326 | 724,205 |
| 2024-10-11 | 7.150 | 7.250 | 7.150 | 7.150 | 6.326 | 868,641 |
| 2024-10-10 | 7.300 | 7.300 | 7.150 | 7.150 | 6.326 | 1,475,885 |
| 2024-10-09 | 7.450 | 7.500 | 7.300 | 7.350 | 6.503 | 1,262,387 |
| 2024-10-08 | 7.450 | 7.500 | 7.400 | 7.500 | 6.636 | 306,306 |
| 2024-10-07 | 7.400 | 7.450 | 7.350 | 7.450 | 6.592 | 1,302,382 |
| 2024-10-04 | 7.550 | 7.550 | 7.350 | 7.350 | 6.503 | 1,102,126 |
| 2024-10-03 | 7.750 | 7.750 | 7.500 | 7.550 | 6.680 | 732,930 |
| 2024-10-02 | 7.750 | 7.800 | 7.550 | 7.750 | 6.857 | 1,639,179 |
| 2024-10-01 | 7.850 | 7.900 | 7.750 | 7.850 | 6.946 | 1,570,022 |
| 2024-09-30 | 7.850 | 7.850 | 7.700 | 7.800 | 6.902 | 2,245,169 |
| 2024-09-27 | 7.700 | 7.950 | 7.700 | 7.850 | 6.946 | 2,319,955 |
| 2024-09-26 | 7.650 | 7.750 | 7.550 | 7.650 | 6.769 | 1,709,588 |
| 2024-09-25 | 7.550 | 7.750 | 7.550 | 7.650 | 6.769 | 2,005,457 |
| 2024-09-24 | 7.300 | 7.500 | 7.300 | 7.500 | 6.636 | 2,899,048 |
| 2024-09-23 | 7.400 | 7.400 | 7.250 | 7.300 | 6.459 | 1,011,251 |
| 2024-09-20 | 7.450 | 7.550 | 7.350 | 7.400 | 6.548 | 4,632,027 |
| 2024-09-19 | 7.400 | 7.500 | 7.350 | 7.400 | 6.548 | 2,799,581 |
| 2024-09-18 | 7.400 | 7.500 | 7.400 | 7.400 | 6.548 | 643,084 |
| 2024-09-17 | 7.550 | 7.550 | 7.350 | 7.400 | 6.548 | 1,062,312 |
| 2024-09-16 | 7.550 | 7.550 | 7.500 | 7.550 | 6.680 | 340,627 |
| 2024-09-13 | 7.550 | 7.600 | 7.500 | 7.550 | 6.680 | 250,558 |
| 2024-09-12 | 7.450 | 7.500 | 7.450 | 7.500 | 6.636 | 232,681 |
| 2024-09-11 | 7.550 | 7.600 | 7.350 | 7.400 | 6.548 | 1,495,493 |
| 2024-09-10 | 7.750 | 7.750 | 7.600 | 7.600 | 6.725 | 1,086,028 |
| 2024-09-09 | 7.550 | 7.650 | 7.450 | 7.600 | 6.725 | 706,264 |
| 2024-09-06 | 7.350 | 7.500 | 7.300 | 7.450 | 6.592 | 1,394,484 |
| 2024-09-05 | 7.000 | 7.350 | 7.000 | 7.300 | 6.459 | 846,282 |
| 2024-09-04 | 6.950 | 7.050 | 6.950 | 6.950 | 6.149 | 331,582 |
| 2024-09-03 | 6.950 | 7.050 | 6.900 | 6.950 | 6.149 | 392,696 |
| 2024-09-02 | 7.050 | 7.050 | 6.950 | 6.950 | 6.149 | 167,811 |
| 2024-08-30 | 7.100 | 7.100 | 7.000 | 7.000 | 6.194 | 565,033 |
| 2024-08-29 | 7.150 | 7.300 | 7.100 | 7.100 | 6.282 | 183,060 |
| 2024-08-28 | 7.150 | 7.250 | 7.150 | 7.150 | 6.326 | 114,286 |
| 2024-08-27 | 7.250 | 7.450 | 7.100 | 7.100 | 6.282 | 708,850 |
| 2024-08-26 | 7.100 | 7.350 | 7.100 | 7.200 | 6.371 | 841,979 |
| 2024-08-23 | 7.050 | 7.150 | 7.000 | 7.050 | 6.238 | 481,259 |
| 2024-08-22 | 7.100 | 7.150 | 7.000 | 7.050 | 6.238 | 165,288 |
| 2024-08-21 | 6.950 | 7.100 | 6.900 | 7.050 | 6.238 | 180,280 |
| 2024-08-20 | 6.900 | 7.000 | 6.900 | 6.900 | 6.105 | 265,595 |
| 2024-08-19 | 6.650 | 6.900 | 6.650 | 6.850 | 6.061 | 326,149 |
| 2024-08-16 | 6.700 | 6.750 | 6.600 | 6.650 | 5.884 | 247,138 |
| 2024-08-15 | 6.650 | 6.750 | 6.600 | 6.600 | 5.840 | 218,943 |
| 2024-08-14 | 6.550 | 6.650 | 6.550 | 6.600 | 5.840 | 233,684 |
| 2024-08-13 | 6.650 | 6.950 | 6.500 | 6.500 | 5.751 | 1,143,390 |
| 2024-08-09 | 6.700 | 6.700 | 6.600 | 6.600 | 5.840 | 247,933 |
| 2024-08-08 | 6.650 | 6.700 | 6.600 | 6.650 | 5.884 | 117,113 |
| 2024-08-07 | 6.650 | 6.700 | 6.600 | 6.600 | 5.840 | 315,272 |
| 2024-08-06 | 6.650 | 6.750 | 6.550 | 6.600 | 5.840 | 469,996 |
| 2024-08-05 | 7.150 | 7.150 | 6.550 | 6.650 | 5.884 | 2,180,703 |
| 2024-08-02 | 7.250 | 7.250 | 7.200 | 7.250 | 6.326 | 246,191 |
| 2024-08-01 | 7.250 | 7.300 | 7.200 | 7.250 | 6.326 | 547,600 |
| 2024-07-31 | 7.300 | 7.350 | 7.200 | 7.200 | 6.283 | 691,257 |
| 2024-07-30 | 7.400 | 7.400 | 7.300 | 7.300 | 6.370 | 433,345 |
| 2024-07-26 | 7.500 | 7.500 | 7.300 | 7.400 | 6.457 | 1,210,927 |
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.