SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	52.000	53.500	51.500	53.250	47.571	14,018,000
2022-05-09	52.000	52.500	50.750	52.000	46.455	10,534,400
2022-05-06	53.000	54.000	51.500	52.000	46.455	16,923,801
2022-05-05	55.500	55.750	54.500	54.500	48.688	2,631,500
2022-05-03	55.250	55.500	54.750	55.000	49.135	2,736,600
2022-04-29	55.250	56.000	55.250	55.250	49.358	3,212,400
2022-04-28	55.500	56.000	54.750	55.750	49.805	5,756,000
2022-04-27	55.250	55.750	54.500	55.500	49.581	14,058,700
2022-04-26	57.000	57.500	56.000	56.000	50.028	9,337,900
2022-04-25	56.750	57.250	56.000	56.500	50.475	4,870,100
2022-04-22	57.000	57.250	56.500	57.250	51.145	3,591,100
2022-04-21	56.750	57.500	56.500	57.000	50.922	3,617,800
2022-04-20	57.250	57.500	56.750	56.750	50.698	6,746,700
2022-04-19	56.500	57.000	56.000	56.750	50.698	4,874,800
2022-04-18	56.000	56.750	55.750	56.500	50.475	4,061,200
2022-04-12	56.250	56.750	56.000	56.500	50.475	4,736,800
2022-04-11	57.500	57.750	56.250	56.750	50.698	9,633,900
2022-04-08	58.000	59.000	57.250	58.000	51.815	5,171,300
2022-04-07	59.000	59.000	57.250	58.000	51.815	9,569,800
2022-04-05	59.250	59.500	59.000	59.500	53.155	3,268,200
2022-04-04	60.500	60.500	59.500	60.000	53.244	4,526,200
2022-04-01	60.250	60.250	59.750	60.250	53.466	5,830,400
2022-03-31	60.750	61.000	60.000	60.500	53.688	5,640,500
2022-03-30	59.750	61.000	59.750	61.000	54.132	16,832,400
2022-03-29	57.500	60.000	57.250	59.250	52.579	25,043,600
2022-03-28	56.500	57.000	56.000	56.750	50.360	9,083,600
2022-03-25	57.000	57.500	56.000	56.500	50.138	9,409,100
2022-03-24	56.750	57.750	56.500	57.000	50.582	5,599,955
2022-03-23	56.500	57.500	56.500	57.000	50.582	6,094,476
2022-03-22	57.250	57.500	55.750	56.000	49.695	13,823,700
2022-03-21	59.250	59.250	56.750	57.250	50.804	10,076,800
2022-03-18	58.500	59.500	58.500	58.500	51.913	11,438,200
2022-03-17	59.000	59.750	58.500	59.000	52.357	10,359,000
2022-03-16	58.750	59.250	58.250	58.750	52.135	10,321,600
2022-03-15	58.500	59.250	57.750	57.750	51.248	14,997,100
2022-03-14	57.500	58.250	57.250	57.750	51.248	8,907,100
2022-03-11	56.000	58.500	56.000	57.000	50.582	28,778,301
2022-03-10	56.000	57.000	55.250	55.500	49.251	27,110,500
2022-03-09	54.000	54.750	52.500	54.750	48.585	35,890,898
2022-03-08	54.500	55.250	52.750	54.250	48.142	37,181,898
2022-03-07	54.500	55.500	54.250	54.750	48.585	18,783,199
2022-03-04	56.250	56.500	55.250	55.750	49.473	19,004,199
2022-03-03	57.250	57.500	54.500	56.750	50.360	37,444,500
2022-03-02	61.000	61.250	57.250	58.250	51.691	48,816,699
2022-03-01	61.500	62.500	61.500	61.750	54.797	7,153,000
2022-02-28	61.000	61.500	60.000	61.250	54.354	8,950,900
2022-02-25	62.250	62.500	61.000	61.250	54.354	11,420,300
2022-02-24	63.000	63.250	61.500	62.000	55.019	10,552,300
2022-02-23	63.250	63.750	62.750	63.500	56.350	4,989,300
2022-02-22	62.250	62.750	61.250	62.750	55.685	8,105,600
2022-02-21	63.000	63.750	63.000	63.000	55.906	3,907,400
2022-02-18	62.500	63.250	62.250	63.000	55.906	6,810,400
2022-02-17	62.750	63.250	62.500	62.750	55.685	5,690,400
2022-02-15	61.750	63.000	61.750	62.750	55.685	4,587,400
2022-02-14	62.500	62.750	61.500	62.000	55.019	8,524,300
2022-02-11	62.750	63.250	62.250	62.750	55.685	6,262,700
2022-02-10	63.750	64.000	62.500	62.750	55.685	11,363,700
2022-02-09	62.000	64.000	62.000	63.250	56.128	26,294,000
2022-02-08	61.250	62.000	60.750	61.500	54.575	7,986,300
2022-02-07	61.250	61.500	60.500	61.250	54.354	12,337,100

← NewerPage 19 of 21 · 1,217 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.