SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	44.000	44.750	43.750	44.750	40.465	10,744,320
2023-05-02	44.500	44.500	43.500	44.250	40.013	6,419,739
2023-04-28	45.000	45.000	43.750	44.000	39.787	5,988,255
2023-04-27	42.750	44.500	42.750	44.000	39.787	12,590,410
2023-04-26	43.500	44.000	42.500	42.750	38.656	10,017,820
2023-04-25	41.750	43.500	41.500	43.250	39.109	14,570,090
2023-04-24	41.750	42.750	41.500	42.500	38.430	4,500,471
2023-04-21	43.500	43.750	41.500	42.250	38.204	10,862,000
2023-04-20	43.750	44.000	43.250	43.500	39.335	5,902,257
2023-04-19	43.250	44.250	42.500	43.500	39.335	10,169,380
2023-04-18	44.250	44.250	43.500	44.000	39.787	8,191,553
2023-04-17	45.000	45.250	43.500	43.750	39.561	14,178,480
2023-04-12	45.250	45.250	44.000	44.750	40.465	7,743,978
2023-04-11	45.250	45.500	44.500	45.250	40.917	5,973,799
2023-04-10	45.250	45.750	44.750	45.500	41.143	7,344,692
2023-04-07	44.750	45.750	44.750	45.250	40.917	7,575,089
2023-04-05	45.500	45.750	44.750	44.750	40.465	4,720,073
2023-04-04	46.000	46.000	44.750	45.500	41.143	8,089,828
2023-04-03	46.000	46.500	45.500	46.250	41.505	7,255,344
2023-03-31	46.500	46.750	45.500	46.250	41.505	6,496,680
2023-03-30	48.000	48.000	46.000	46.750	41.954	9,453,254
2023-03-29	48.250	48.500	47.750	47.750	42.851	4,349,842
2023-03-28	47.000	48.250	47.000	48.000	43.075	6,467,628
2023-03-27	47.000	47.750	47.000	47.000	42.178	3,244,567
2023-03-24	47.250	47.750	46.750	46.750	41.954	5,674,046
2023-03-23	46.750	47.750	46.500	47.250	42.402	5,079,156
2023-03-22	47.250	47.500	46.500	47.000	42.178	12,382,340
2023-03-21	47.000	47.750	46.500	47.000	42.178	9,144,642
2023-03-20	46.000	46.750	45.750	46.750	41.954	13,902,410
2023-03-17	48.250	48.500	45.500	46.000	41.281	29,848,980
2023-03-16	48.000	49.000	47.500	47.750	42.851	12,024,210
2023-03-15	49.500	50.000	47.500	48.750	43.748	27,959,660
2023-03-14	50.750	51.250	49.000	49.250	44.197	14,180,320
2023-03-13	52.250	52.500	51.000	51.000	45.768	9,638,011
2023-03-10	52.250	52.500	52.000	52.250	46.889	3,355,732
2023-03-09	52.750	53.000	52.250	52.500	47.114	6,113,728
2023-03-08	52.750	53.000	52.000	52.750	47.338	8,459,426
2023-03-07	53.250	53.750	53.000	53.500	48.011	6,052,946
2023-03-03	53.250	53.250	52.500	53.250	47.787	6,587,937
2023-03-02	52.500	53.750	52.250	53.000	47.562	21,066,029
2023-03-01	52.000	52.500	51.250	51.750	46.441	8,400,327
2023-02-28	52.500	52.750	51.750	52.000	46.665	5,134,960
2023-02-27	52.000	52.500	51.750	52.250	46.889	4,397,260
2023-02-24	52.250	52.750	51.500	52.250	46.889	6,037,882
2023-02-23	52.750	53.000	52.000	52.500	47.114	3,532,091
2023-02-22	52.500	53.000	52.500	52.750	47.338	3,570,199
2023-02-21	52.250	53.000	51.750	53.000	47.562	8,290,689
2023-02-20	52.000	52.500	51.750	52.250	46.889	4,829,952
2023-02-17	52.000	52.000	51.250	52.000	46.665	4,385,775
2023-02-16	52.000	52.250	51.500	52.000	46.665	6,237,431
2023-02-15	51.750	52.500	51.500	52.000	46.665	8,821,368
2023-02-14	51.500	52.250	51.250	51.750	46.441	5,938,797
2023-02-13	52.000	52.000	50.750	51.500	46.216	15,590,550
2023-02-10	52.750	52.750	51.750	52.250	46.889	7,486,042
2023-02-09	52.500	52.750	51.500	52.500	47.114	9,120,765
2023-02-08	53.500	53.500	52.250	52.750	47.338	10,412,190
2023-02-07	53.500	53.750	53.000	53.500	48.011	5,797,609
2023-02-06	53.250	54.000	53.000	53.500	48.011	9,489,824
2023-02-03	53.500	53.750	53.000	53.500	48.011	5,460,017
2023-02-02	54.000	54.000	53.000	53.250	47.787	7,272,705

← NewerPage 15 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.