SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	40.250	40.500	39.500	39.750	35.944	11,159,330
2023-07-31	40.500	41.000	40.000	40.500	36.622	8,069,574
2023-07-27	39.000	40.500	38.750	40.000	36.170	15,720,380
2023-07-26	40.000	40.250	38.500	39.000	35.266	16,222,750
2023-07-25	39.000	40.250	39.000	40.000	36.170	15,018,500
2023-07-24	38.750	39.250	38.250	38.500	34.813	5,145,903
2023-07-21	38.000	39.000	38.000	38.750	35.040	4,784,578
2023-07-20	39.750	40.000	38.000	38.250	34.587	9,812,292
2023-07-19	39.000	40.000	38.500	39.500	35.718	7,227,409
2023-07-18	39.000	39.250	38.500	39.000	35.266	7,348,124
2023-07-17	39.750	39.750	38.500	39.250	35.492	9,748,049
2023-07-14	38.000	39.750	38.000	39.500	35.718	14,322,180
2023-07-13	37.250	37.750	37.000	37.500	33.909	5,443,454
2023-07-12	37.000	37.750	36.750	37.250	33.683	17,008,039
2023-07-11	35.000	37.000	34.750	36.500	33.005	16,262,790
2023-07-10	35.250	35.500	34.500	35.000	31.649	9,590,533
2023-07-07	35.000	35.500	34.750	35.000	31.649	11,563,060
2023-07-06	36.000	36.500	34.750	35.000	31.649	19,574,680
2023-07-05	37.500	38.250	36.250	36.500	33.005	11,682,640
2023-07-04	37.000	37.500	36.750	37.250	33.683	5,263,377
2023-07-03	37.500	37.500	36.750	37.250	33.683	3,230,790
2023-06-30	37.250	37.750	37.000	37.250	33.683	5,081,496
2023-06-29	36.250	37.250	35.500	36.750	33.231	8,608,365
2023-06-28	36.250	36.750	36.000	36.000	32.553	4,448,162
2023-06-27	36.500	37.000	36.000	36.000	32.553	6,371,288
2023-06-26	37.750	38.250	36.250	36.250	32.779	11,501,360
2023-06-23	38.000	38.250	37.500	38.000	34.361	3,980,105
2023-06-22	38.000	38.750	37.500	38.000	34.361	5,126,384
2023-06-21	39.250	39.500	38.000	38.000	34.361	7,348,929
2023-06-20	39.500	40.000	39.250	39.500	35.718	6,289,985
2023-06-19	39.000	39.750	38.750	39.000	35.266	4,842,827
2023-06-16	39.500	40.000	39.000	39.250	35.492	10,114,960
2023-06-15	40.250	40.500	39.500	39.500	35.718	8,081,389
2023-06-14	40.000	40.750	39.500	40.500	36.622	10,073,290
2023-06-13	38.750	40.250	38.500	39.750	35.944	13,146,870
2023-06-12	38.500	39.000	38.250	38.750	35.040	3,986,158
2023-06-09	39.000	39.250	38.250	38.500	34.813	12,585,880
2023-06-08	38.000	39.250	37.500	39.250	35.492	20,464,211
2023-06-07	38.750	39.250	37.250	37.750	34.135	16,419,590
2023-06-06	39.750	40.000	38.250	38.500	34.813	9,211,425
2023-06-02	39.250	40.000	38.750	39.750	35.944	9,426,725
2023-06-01	39.250	39.500	38.500	39.000	35.266	8,981,145
2023-05-31	39.500	40.000	39.000	39.250	35.492	13,393,050
2023-05-30	40.250	40.500	39.750	40.000	36.170	7,986,043
2023-05-29	39.750	40.750	39.000	40.250	36.396	8,759,214
2023-05-26	39.750	40.250	39.000	39.750	35.944	11,321,790
2023-05-25	41.500	41.750	38.750	39.500	35.718	28,481,051
2023-05-24	42.250	42.500	41.250	41.750	37.752	8,259,020
2023-05-23	41.500	42.500	41.500	42.500	38.430	2,219,659
2023-05-22	41.750	42.250	40.500	42.250	38.204	8,791,606
2023-05-19	43.000	43.250	41.750	42.250	38.204	8,229,615
2023-05-18	43.500	44.000	43.250	43.250	39.109	3,504,254
2023-05-17	44.000	44.000	42.500	43.250	39.109	4,631,278
2023-05-16	43.750	44.250	43.500	44.000	39.787	1,689,124
2023-05-15	44.500	44.750	43.500	44.000	39.787	3,721,426
2023-05-12	44.250	44.750	43.500	44.000	39.787	6,146,804
2023-05-11	44.750	45.000	44.250	44.500	40.239	2,702,792
2023-05-10	44.750	45.000	44.500	44.750	40.465	2,668,920
2023-05-09	45.750	45.750	44.500	45.000	40.691	5,768,015
2023-05-08	45.000	46.000	44.500	45.750	41.369	6,281,300

← NewerPage 14 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.