SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.000	55.500	54.750	55.250	49.581	6,039,357
2022-11-03	55.000	55.750	54.750	55.250	49.581	7,988,502
2022-11-02	54.250	55.750	54.250	55.250	49.581	18,270,320
2022-11-01	52.250	54.000	52.250	53.500	48.011	19,666,480
2022-10-31	52.250	52.500	51.750	52.000	46.665	3,268,869
2022-10-28	52.250	52.500	51.500	52.250	46.889	10,631,880
2022-10-27	52.250	53.250	51.500	52.750	47.338	10,530,660
2022-10-26	53.250	53.750	51.500	52.250	46.889	14,729,950
2022-10-25	53.000	53.750	52.500	53.750	48.235	15,453,980
2022-10-21	52.250	53.250	52.000	52.750	47.338	6,637,641
2022-10-20	52.000	52.750	51.500	52.250	46.889	6,174,076
2022-10-19	52.250	53.500	51.500	52.000	46.665	13,984,730
2022-10-18	51.750	52.000	51.250	52.000	46.665	5,285,110
2022-10-17	51.750	51.750	50.500	51.750	46.441	7,509,775
2022-10-12	52.000	52.000	51.250	51.500	46.216	5,061,782
2022-10-11	51.500	52.750	51.000	52.000	46.665	11,383,200
2022-10-10	52.000	52.250	50.500	51.250	45.992	9,618,813
2022-10-07	54.250	54.250	51.750	52.500	47.114	17,501,561
2022-10-06	52.250	55.000	52.000	54.250	48.684	25,764,840
2022-10-05	51.750	52.000	51.000	51.500	46.216	8,970,068
2022-10-04	51.250	51.750	49.750	51.250	45.992	14,263,310
2022-10-03	51.750	52.250	50.500	51.000	45.768	7,301,150
2022-09-30	52.000	52.250	51.500	52.000	46.665	5,237,229
2022-09-29	52.250	53.000	51.250	52.000	46.665	11,037,180
2022-09-28	53.250	53.500	52.250	52.250	46.889	8,400,018
2022-09-27	53.500	54.000	53.000	53.750	48.235	4,965,641
2022-09-26	54.250	54.500	53.500	53.500	48.011	4,870,463
2022-09-23	54.750	55.000	53.750	54.250	48.684	5,208,076
2022-09-22	55.250	55.250	54.250	54.750	49.133	5,332,146
2022-09-21	55.500	56.000	54.500	54.750	49.133	5,598,119
2022-09-20	55.000	56.000	54.750	55.250	49.581	8,805,330
2022-09-19	55.750	55.750	54.500	55.000	49.357	5,213,260
2022-09-16	56.000	56.250	55.500	55.750	50.030	7,907,204
2022-09-15	56.500	56.750	55.500	56.250	50.479	10,265,770
2022-09-14	55.000	56.500	54.750	56.250	50.479	7,410,350
2022-09-13	56.000	56.000	55.000	55.500	49.806	4,693,067
2022-09-12	56.000	56.000	55.500	55.750	50.030	5,315,405
2022-09-09	55.000	55.750	55.000	55.250	49.581	5,297,831
2022-09-08	55.000	56.000	54.750	55.000	49.357	10,145,440
2022-09-07	54.250	54.500	53.250	53.750	48.235	8,345,779
2022-09-06	54.500	54.750	53.750	54.000	48.460	5,926,481
2022-09-05	54.500	55.000	54.000	54.500	48.908	4,821,130
2022-09-02	56.000	56.000	54.500	54.750	49.133	7,558,519
2022-09-01	56.750	57.000	55.250	55.750	50.030	7,955,406
2022-08-31	56.000	56.750	55.500	56.750	50.928	7,363,044
2022-08-30	56.000	56.250	55.250	56.000	50.255	4,015,696
2022-08-29	56.250	56.500	55.750	56.000	50.255	3,944,090
2022-08-26	57.000	57.250	56.250	56.750	50.928	5,567,956
2022-08-25	57.000	57.750	57.000	57.000	51.152	4,030,247
2022-08-24	56.250	57.250	56.250	56.500	50.703	6,450,457
2022-08-23	56.000	57.500	55.500	57.000	51.152	8,586,235
2022-08-22	57.000	57.250	56.000	56.250	50.479	13,336,140
2022-08-19	58.000	58.750	58.000	58.000	52.049	5,581,777
2022-08-18	57.750	59.000	57.750	58.500	52.498	5,118,947
2022-08-17	57.750	58.500	57.750	58.250	52.274	4,052,365
2022-08-16	58.500	58.500	57.000	58.000	52.049	11,428,540
2022-08-15	58.000	58.500	57.500	58.250	52.274	6,031,231
2022-08-11	56.750	58.000	56.500	58.000	52.049	15,856,970
2022-08-10	55.500	57.250	55.000	56.500	50.703	14,146,330
2022-08-09	56.000	56.250	55.250	56.000	50.255	7,344,870

← NewerPage 17 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.