SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	55.000	55.750	54.750	55.750	50.030	9,233,749
2022-08-05	55.750	56.000	55.000	55.500	49.581	13,284,410
2022-08-04	52.250	54.750	52.250	54.750	48.911	26,672,289
2022-08-03	52.000	52.250	51.250	51.750	46.231	5,695,436
2022-08-02	51.500	52.250	51.250	52.250	46.678	11,090,490
2022-08-01	51.500	51.750	50.500	51.500	46.008	11,858,380
2022-07-27	51.000	51.250	50.250	51.000	45.561	21,517,590
2022-07-26	53.250	53.750	51.250	51.750	46.231	22,248,369
2022-07-25	53.250	53.500	53.000	53.500	47.795	4,994,645
2022-07-22	53.250	54.000	52.500	53.250	47.571	9,285,309
2022-07-21	53.000	53.250	52.500	53.000	47.348	6,111,880
2022-07-20	53.500	53.750	52.750	53.000	47.348	6,028,016
2022-07-19	53.250	53.500	52.250	53.000	47.348	6,778,485
2022-07-18	54.000	54.000	53.500	54.000	48.241	5,483,650
2022-07-15	54.250	54.250	53.000	53.750	48.018	7,443,701
2022-07-14	53.750	54.250	53.500	54.250	48.465	5,557,084
2022-07-12	53.750	54.250	53.750	54.000	48.241	7,864,436
2022-07-11	53.500	54.500	53.500	54.000	48.241	5,689,757
2022-07-08	53.750	54.250	53.500	53.750	48.018	5,115,466
2022-07-07	54.500	54.750	52.000	53.500	47.795	12,717,790
2022-07-06	55.250	55.250	53.750	54.500	48.688	7,442,603
2022-07-05	55.250	56.000	54.250	54.750	48.911	5,307,540
2022-07-04	55.500	55.500	54.750	55.250	49.358	2,906,195
2022-07-01	55.750	56.500	54.750	55.750	49.805	6,576,156
2022-06-30	55.250	55.750	54.750	55.500	49.581	6,583,065
2022-06-29	55.500	55.500	54.750	55.250	49.358	5,735,230
2022-06-28	55.750	56.750	55.250	56.250	50.251	6,337,153
2022-06-27	55.500	57.250	55.500	56.250	50.251	17,459,990
2022-06-24	54.000	55.500	53.500	55.000	49.135	16,627,279
2022-06-23	53.500	54.250	53.500	53.750	48.018	7,751,912
2022-06-22	52.750	53.500	52.500	53.000	47.348	19,283,051
2022-06-21	53.250	53.500	51.750	52.250	46.678	12,295,710
2022-06-20	51.750	52.750	51.750	52.250	46.678	13,121,990
2022-06-17	53.000	53.500	50.750	51.750	46.231	25,424,381
2022-06-16	54.750	55.000	52.750	53.000	47.348	8,902,066
2022-06-15	55.000	55.000	53.750	54.500	48.688	7,253,048
2022-06-14	55.000	55.750	54.000	54.750	48.911	8,206,368
2022-06-13	56.000	57.000	54.750	55.500	49.581	10,172,160
2022-06-10	56.750	57.000	56.250	56.750	50.698	3,099,307
2022-06-09	57.250	57.750	56.750	56.750	50.698	4,352,439
2022-06-08	58.000	58.500	57.500	57.750	51.592	7,125,285
2022-06-07	57.750	57.750	57.000	57.500	51.368	4,247,892
2022-06-06	57.250	57.750	56.750	57.500	51.368	5,021,433
2022-06-02	57.250	58.750	56.750	57.250	51.145	13,420,990
2022-06-01	56.750	57.500	56.250	57.000	50.922	8,374,401
2022-05-31	57.250	57.250	56.500	56.750	50.698	12,263,070
2022-05-30	55.750	57.250	55.500	56.750	50.698	12,664,630
2022-05-27	55.250	56.000	54.750	55.250	49.358	5,839,120
2022-05-26	55.000	55.500	55.000	55.250	49.358	1,628,386
2022-05-25	55.500	56.250	55.250	55.250	49.358	5,267,675
2022-05-24	55.250	55.500	54.500	55.250	49.358	6,645,242
2022-05-23	55.000	55.250	54.500	55.250	49.358	2,160,195
2022-05-20	54.750	55.250	54.250	55.000	49.135	5,824,600
2022-05-19	53.250	54.000	53.250	53.750	48.018	3,629,800
2022-05-18	54.500	54.500	53.250	54.500	48.688	4,833,800
2022-05-17	53.000	54.250	52.000	54.000	48.241	10,020,000
2022-05-13	53.500	53.500	51.750	52.000	46.455	6,382,200
2022-05-12	52.750	53.250	52.250	53.000	47.348	9,558,200
2022-05-11	53.000	54.500	52.500	53.250	47.571	8,210,500
2022-05-10	52.000	53.500	51.500	53.250	47.571	14,018,000

← NewerPage 18 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.