SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	52.750	53.500	52.500	53.500	48.011	8,997,079
2023-01-31	52.750	53.750	52.250	52.250	46.889	18,451,270
2023-01-30	53.000	53.250	52.250	52.750	47.338	8,126,528
2023-01-27	52.750	53.000	52.500	52.750	47.338	6,066,034
2023-01-26	52.000	52.500	51.500	52.250	46.889	9,054,277
2023-01-25	53.000	53.250	51.750	52.000	46.665	25,761,811
2023-01-24	55.750	56.000	52.500	53.500	48.011	31,557,260
2023-01-23	55.000	55.500	54.500	55.250	49.581	8,174,281
2023-01-20	55.500	55.500	54.500	55.000	49.357	6,018,036
2023-01-19	55.000	55.750	54.750	55.250	49.581	7,441,546
2023-01-18	55.500	55.500	54.750	55.000	49.357	7,308,950
2023-01-17	55.500	56.000	55.250	55.250	49.581	7,954,708
2023-01-16	55.500	56.000	55.250	55.500	49.806	6,197,594
2023-01-13	56.750	56.750	55.250	55.500	49.806	20,348,910
2023-01-12	56.500	56.750	56.000	56.750	50.928	8,081,322
2023-01-11	57.750	57.750	56.250	56.500	50.703	23,240,881
2023-01-10	59.000	59.250	57.750	58.000	52.049	20,755,230
2023-01-09	60.000	60.000	58.750	59.000	52.947	9,968,871
2023-01-06	59.750	59.750	58.750	59.250	53.171	14,121,930
2023-01-05	58.250	60.500	58.250	60.000	53.844	20,950,760
2023-01-04	57.250	58.000	57.000	57.750	51.825	5,403,415
2023-01-03	57.250	57.750	56.500	57.250	51.376	8,847,676
2022-12-30	57.500	57.750	57.000	57.000	51.152	6,263,273
2022-12-29	56.750	58.000	56.500	57.500	51.601	7,351,606
2022-12-28	56.500	56.750	56.250	56.750	50.928	5,140,986
2022-12-27	56.250	56.750	55.750	56.500	50.703	7,690,430
2022-12-26	55.500	56.000	55.500	55.500	49.806	4,060,543
2022-12-23	55.500	56.250	55.250	55.500	49.806	7,878,939
2022-12-22	55.750	56.250	55.500	56.000	50.255	6,401,544
2022-12-21	55.000	55.750	54.500	55.750	50.030	5,143,779
2022-12-20	56.000	56.000	54.500	55.000	49.357	10,288,330
2022-12-19	56.500	56.750	56.000	56.000	50.255	3,674,034
2022-12-16	57.000	57.000	56.000	56.500	50.703	10,989,240
2022-12-15	58.000	58.000	56.750	57.250	51.376	9,189,360
2022-12-14	57.500	58.250	57.500	58.000	52.049	5,647,333
2022-12-13	57.750	58.000	57.250	57.500	51.601	4,512,090
2022-12-09	56.250	58.000	56.000	57.750	51.825	11,404,490
2022-12-08	56.250	56.500	55.500	56.250	50.479	2,676,918
2022-12-07	56.500	56.750	55.750	56.250	50.479	3,980,278
2022-12-06	56.500	56.750	56.000	56.500	50.703	5,392,791
2022-12-02	56.500	56.750	56.000	56.500	50.703	4,532,342
2022-12-01	56.000	56.750	55.750	56.250	50.479	6,884,776
2022-11-30	55.750	56.000	55.250	55.250	49.581	8,324,901
2022-11-29	55.000	55.750	54.500	55.750	50.030	4,461,535
2022-11-28	54.750	55.500	54.750	55.000	49.357	2,493,041
2022-11-25	56.250	56.250	54.750	55.000	49.357	5,230,033
2022-11-24	56.000	56.250	55.750	56.000	50.255	2,684,293
2022-11-23	55.500	56.000	55.250	55.750	50.030	3,292,418
2022-11-22	57.000	57.250	55.250	55.500	49.806	7,469,525
2022-11-21	55.750	56.750	55.500	56.750	50.928	2,719,098
2022-11-18	56.250	56.750	56.000	56.250	50.479	4,065,579
2022-11-17	57.000	57.000	56.000	56.250	50.479	4,794,460
2022-11-16	57.000	57.000	56.250	57.000	51.152	6,278,428
2022-11-15	57.250	57.750	56.750	57.000	51.152	6,558,431
2022-11-14	56.250	57.750	56.250	57.250	51.376	9,320,249
2022-11-11	56.000	57.000	55.750	57.000	51.152	11,381,640
2022-11-10	55.250	55.500	54.750	55.500	49.806	2,520,433
2022-11-09	56.000	56.000	55.000	55.250	49.581	5,248,168
2022-11-08	55.500	56.500	55.250	55.500	49.806	9,412,603
2022-11-07	55.500	56.000	55.000	55.250	49.581	11,448,310

← NewerPage 16 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.