SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.750	32.000	31.000	31.500	28.665	6,081,976
2024-01-25	31.500	32.000	31.500	31.750	28.893	5,428,943
2024-01-24	31.000	32.500	30.250	31.750	28.893	23,002,320
2024-01-23	32.250	32.750	30.500	31.000	28.210	9,976,830
2024-01-22	32.000	32.250	31.500	31.750	28.893	6,080,980
2024-01-19	32.000	32.250	31.750	31.750	28.893	3,929,537
2024-01-18	32.000	32.500	31.500	31.750	28.893	8,810,536
2024-01-17	33.250	33.250	31.500	32.250	29.348	29,732,039
2024-01-16	33.750	33.750	33.250	33.500	30.485	7,255,508
2024-01-15	34.000	34.000	33.500	33.750	30.713	9,033,272
2024-01-12	33.750	34.250	33.750	34.000	30.940	5,214,974
2024-01-11	34.500	34.750	33.750	33.750	30.713	16,624,410
2024-01-10	34.750	34.750	34.000	34.750	31.623	16,222,910
2024-01-09	35.250	35.500	34.500	35.000	31.850	8,562,434
2024-01-08	35.500	35.500	34.500	35.250	32.078	6,950,132
2024-01-05	36.000	36.250	35.000	35.250	32.078	14,945,390
2024-01-04	36.500	36.500	35.500	36.250	32.988	10,255,090
2024-01-03	36.750	37.500	36.500	36.750	33.443	10,909,730
2024-01-02	35.750	37.000	35.750	36.250	32.988	8,898,759
2023-12-28	35.750	36.000	35.500	36.000	32.760	9,377,662
2023-12-27	36.000	36.250	35.250	35.750	32.533	9,240,307
2023-12-26	35.750	36.500	35.750	36.000	32.760	11,177,930
2023-12-25	35.500	36.000	35.500	35.750	32.533	2,939,698
2023-12-22	36.250	36.250	35.000	35.750	32.533	12,383,370
2023-12-21	36.250	36.500	35.750	36.250	32.988	9,301,343
2023-12-20	36.750	37.000	36.250	36.500	33.215	9,007,523
2023-12-19	36.250	36.500	35.750	36.500	33.215	4,768,218
2023-12-18	36.500	36.750	35.750	36.500	33.215	4,847,194
2023-12-15	37.000	37.750	36.250	36.500	33.215	17,628,949
2023-12-14	36.750	37.250	36.250	36.500	33.215	7,071,947
2023-12-13	36.500	36.500	36.000	36.500	33.215	5,622,280
2023-12-12	37.750	37.750	35.750	36.500	33.215	16,173,450
2023-12-08	39.000	39.000	38.000	38.250	34.808	3,201,137
2023-12-07	38.500	38.750	38.250	38.500	35.035	4,728,545
2023-12-06	38.500	39.250	38.500	38.750	35.263	5,886,784
2023-12-04	38.750	39.500	38.500	38.750	35.263	5,683,595
2023-12-01	38.500	39.500	38.250	39.000	35.490	12,282,320
2023-11-30	39.250	39.250	38.250	38.500	35.035	11,116,000
2023-11-29	38.250	39.750	38.250	38.750	35.263	14,152,140
2023-11-28	37.750	39.000	37.250	38.250	34.808	9,215,174
2023-11-27	37.500	38.000	37.000	37.500	34.125	6,232,187
2023-11-24	38.000	38.250	37.250	38.000	34.580	4,386,132
2023-11-23	38.000	38.250	37.500	38.000	34.580	4,090,932
2023-11-22	37.750	38.250	36.750	38.000	34.580	5,453,901
2023-11-21	38.250	38.250	37.500	38.000	34.580	4,462,005
2023-11-20	38.000	38.250	37.000	38.000	34.580	5,473,825
2023-11-17	38.000	38.250	37.250	37.500	34.125	7,249,657
2023-11-16	37.500	38.250	37.500	37.750	34.353	9,259,843
2023-11-15	37.000	37.750	36.750	37.500	34.125	10,116,940
2023-11-14	36.500	37.000	36.000	36.500	33.215	6,328,838
2023-11-13	36.250	36.500	36.000	36.500	33.215	3,202,491
2023-11-10	36.250	36.750	36.000	36.250	32.988	5,283,262
2023-11-09	36.500	37.000	35.750	36.750	33.443	6,524,188
2023-11-08	37.000	37.250	36.500	36.500	33.215	3,176,531
2023-11-07	37.000	37.250	36.500	36.750	33.443	6,269,172
2023-11-06	37.500	37.750	37.000	37.250	33.898	7,688,989
2023-11-03	36.000	37.500	35.750	37.000	33.670	14,640,720
2023-11-02	35.500	36.250	35.500	35.750	32.533	8,756,111
2023-11-01	35.750	36.000	34.500	35.250	32.078	10,697,790
2023-10-31	36.000	36.000	35.250	36.000	32.760	4,861,338

← NewerPage 12 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.