SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32.500	32.750	32.250	32.250	29.652	3,675,090
2024-04-25	33.250	33.250	32.250	32.500	29.882	5,359,243
2024-04-24	33.500	33.500	32.750	33.250	30.571	10,570,130
2024-04-23	32.500	34.000	32.250	33.250	30.571	18,741,619
2024-04-22	31.750	32.250	31.250	32.000	29.422	13,341,100
2024-04-19	31.000	31.750	30.250	31.250	28.732	14,166,650
2024-04-18	31.500	32.250	31.000	31.750	29.192	12,443,220
2024-04-17	31.500	32.000	31.000	31.750	29.192	12,260,500
2024-04-11	32.500	32.750	32.000	32.250	29.652	8,944,488
2024-04-10	31.750	33.000	31.500	32.750	30.112	20,554,359
2024-04-09	30.000	31.250	29.750	31.250	28.732	16,804,680
2024-04-05	29.750	30.250	29.750	29.750	27.353	3,881,975
2024-04-04	29.750	30.250	29.500	30.000	27.583	5,750,210
2024-04-03	29.750	30.750	29.500	29.750	27.353	11,512,460
2024-04-02	29.250	30.250	29.000	30.000	27.583	12,953,950
2024-04-01	28.500	29.500	28.250	29.250	26.618	7,815,535
2024-03-29	28.750	28.750	27.750	28.500	25.935	10,696,080
2024-03-28	29.000	29.500	28.500	28.750	26.163	9,422,198
2024-03-27	29.000	29.250	28.750	29.000	26.390	9,283,622
2024-03-26	29.000	29.250	28.500	29.250	26.618	6,189,875
2024-03-25	29.000	29.250	28.500	29.000	26.390	8,943,968
2024-03-22	29.250	29.500	28.750	29.250	26.618	9,262,581
2024-03-21	29.500	30.250	29.250	29.500	26.845	17,930,641
2024-03-20	29.500	30.000	28.750	29.000	26.390	11,813,410
2024-03-19	29.750	30.000	29.250	29.500	26.845	8,816,646
2024-03-18	29.500	29.750	29.000	29.750	27.073	8,670,364
2024-03-15	29.750	30.000	29.250	29.500	26.845	11,921,340
2024-03-14	30.000	30.500	29.500	30.000	27.300	11,300,400
2024-03-13	29.250	30.250	29.000	30.000	27.300	11,963,250
2024-03-12	29.000	29.250	28.750	29.000	26.390	6,033,154
2024-03-11	28.500	29.500	28.250	28.750	26.163	10,020,380
2024-03-08	27.750	28.750	27.750	28.250	25.708	10,125,150
2024-03-07	27.500	27.500	27.000	27.500	25.025	7,254,821
2024-03-06	27.000	28.000	27.000	27.500	25.025	12,845,880
2024-03-05	27.500	27.750	26.500	27.250	24.798	13,797,650
2024-03-04	27.750	27.750	27.000	27.250	24.798	15,238,990
2024-03-01	28.250	28.500	27.750	27.750	25.253	6,530,773
2024-02-29	28.750	29.000	27.750	28.000	25.480	12,990,060
2024-02-28	29.250	29.250	28.750	29.000	26.390	4,765,969
2024-02-27	29.500	29.750	29.000	29.250	26.618	4,538,044
2024-02-23	30.000	30.250	29.250	29.500	26.845	6,358,172
2024-02-22	29.250	30.500	28.750	29.750	27.073	10,696,680
2024-02-21	28.750	29.500	28.500	29.250	26.618	11,231,260
2024-02-20	30.750	30.750	28.500	28.750	26.163	22,214,279
2024-02-19	30.500	31.000	30.500	30.750	27.983	1,321,396
2024-02-16	30.750	31.500	30.500	30.750	27.983	7,267,049
2024-02-15	31.000	31.250	30.250	30.500	27.755	7,209,479
2024-02-14	31.250	31.500	30.750	31.000	28.210	6,032,111
2024-02-13	31.500	31.750	31.250	31.500	28.665	2,152,054
2024-02-12	31.750	31.750	31.250	31.500	28.665	3,316,224
2024-02-09	32.000	32.000	31.500	31.750	28.893	3,063,222
2024-02-08	32.000	32.750	31.750	32.000	29.120	7,204,065
2024-02-07	32.000	32.250	31.750	31.750	28.893	3,924,141
2024-02-06	31.750	32.250	31.500	31.750	28.893	4,538,913
2024-02-05	31.750	32.000	31.000	31.750	28.893	6,249,398
2024-02-02	32.000	32.250	31.750	31.750	28.893	6,244,974
2024-02-01	31.500	32.000	31.250	31.500	28.665	5,383,661
2024-01-31	32.000	32.000	31.000	31.500	28.665	9,592,158
2024-01-30	32.000	32.750	31.500	32.000	29.120	13,684,030
2024-01-29	31.500	32.250	31.250	31.750	28.893	3,439,928

← NewerPage 11 of 21 · 1,216 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.