SCG Packaging Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.750	28.500	27.750	28.500	26.404	4,447,681
2024-07-24	27.500	28.000	27.250	28.000	25.941	4,534,326
2024-07-23	28.500	28.750	27.500	27.500	25.477	8,414,688
2024-07-19	29.000	29.000	28.250	28.500	26.404	8,692,589
2024-07-18	29.000	29.500	28.750	29.000	26.867	6,882,291
2024-07-17	30.250	30.250	28.750	29.000	26.867	13,654,210
2024-07-16	30.250	30.500	29.500	30.250	28.025	5,314,655
2024-07-15	30.500	30.750	30.000	30.000	27.794	5,408,510
2024-07-12	30.500	31.000	30.250	30.750	28.488	5,888,757
2024-07-11	30.500	31.000	30.250	30.500	28.257	7,936,948
2024-07-10	30.500	31.000	30.000	30.500	28.257	11,514,480
2024-07-09	31.250	31.250	30.500	31.000	28.720	10,775,590
2024-07-08	31.500	31.750	31.250	31.500	29.183	7,243,690
2024-07-05	31.250	32.000	31.250	32.000	29.647	8,175,907
2024-07-04	32.750	33.000	30.500	32.000	29.422	17,701,551
2024-07-03	33.000	33.250	32.500	33.000	30.341	4,590,912
2024-07-02	33.250	33.750	33.000	33.250	30.571	5,044,802
2024-07-01	34.000	34.000	33.250	33.500	30.801	2,725,363
2024-06-28	33.500	34.000	33.000	33.750	31.031	4,442,918
2024-06-27	33.750	33.750	33.250	33.500	30.801	5,635,035
2024-06-26	34.250	34.250	33.750	34.000	31.261	2,275,039
2024-06-25	34.250	34.500	33.750	34.250	31.491	3,378,445
2024-06-24	33.500	34.500	33.250	34.000	31.261	6,290,513
2024-06-21	33.500	34.000	33.250	33.500	30.801	5,303,345
2024-06-20	34.000	34.000	33.250	33.750	31.031	3,354,852
2024-06-19	33.250	34.000	33.250	34.000	31.261	12,820,590
2024-06-18	33.250	33.750	32.750	33.000	30.341	6,141,614
2024-06-17	33.250	33.500	32.750	33.000	30.341	10,944,810
2024-06-14	33.500	33.750	32.500	33.250	30.571	8,125,206
2024-06-13	34.000	34.000	33.000	33.500	30.801	7,460,974
2024-06-12	33.500	34.000	33.250	33.750	31.031	4,575,335
2024-06-11	33.500	34.000	33.500	33.500	30.801	3,155,102
2024-06-10	33.500	33.750	33.250	33.500	30.801	7,414,754
2024-06-07	33.750	34.000	33.250	33.750	31.031	3,837,530
2024-06-06	34.750	34.750	33.500	33.750	31.031	12,656,220
2024-06-05	34.750	35.250	34.500	35.000	32.180	7,997,355
2024-06-04	34.250	35.000	33.750	34.750	31.950	19,794,789
2024-05-31	34.000	34.250	33.000	33.250	30.571	12,106,340
2024-05-30	34.000	34.250	33.500	34.250	31.491	6,690,855
2024-05-29	34.250	34.750	33.750	34.250	31.491	12,290,490
2024-05-28	34.000	34.500	33.500	34.250	31.491	9,612,858
2024-05-27	33.500	33.750	33.250	33.500	30.801	4,081,621
2024-05-24	33.250	33.500	33.000	33.250	30.571	4,310,477
2024-05-23	33.250	34.000	33.000	33.750	31.031	10,743,670
2024-05-21	33.000	33.750	32.750	33.250	30.571	13,009,850
2024-05-20	33.500	33.750	33.000	33.500	30.801	6,553,815
2024-05-17	32.000	33.500	31.750	33.500	30.801	22,830,689
2024-05-16	30.750	31.750	30.750	31.250	28.732	7,679,731
2024-05-15	30.500	31.000	30.000	30.750	28.273	9,054,732
2024-05-14	31.250	31.250	30.000	30.500	28.043	11,657,140
2024-05-13	31.250	31.750	31.000	31.250	28.732	4,560,325
2024-05-10	31.500	31.750	30.750	31.000	28.503	12,908,030
2024-05-09	32.500	32.500	31.500	31.750	29.192	8,369,214
2024-05-08	32.500	32.500	32.000	32.500	29.882	3,839,297
2024-05-07	32.250	32.750	32.000	32.250	29.652	4,073,822
2024-05-03	32.250	32.500	31.750	32.000	29.422	2,104,804
2024-05-02	32.250	32.500	31.750	32.000	29.422	3,219,409
2024-04-30	32.750	32.750	32.000	32.500	29.882	8,515,538
2024-04-29	32.500	32.750	31.750	32.500	29.882	3,538,713
2024-04-26	32.500	32.750	32.250	32.250	29.652	3,675,090

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.4000 THB
2026-03-31	0.3500 THB
2025-08-08	0.2500 THB
2025-04-01	0.3000 THB
2024-08-06	0.2500 THB
2024-07-05	0.2500 THB
2024-04-02	0.3000 THB
2023-08-08	0.2500 THB
2023-04-04	0.3500 THB
2022-08-08	0.2500 THB
2022-04-05	0.4000 THB
2021-08-09	0.2500 THB
2021-04-07	0.4500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.