SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	29.500	29.750	28.750	29.000	28.620	8,362,645
2026-07-16	29.250	29.750	29.000	29.750	29.360	12,705,342
2026-07-15	29.000	29.250	28.750	29.000	28.620	7,373,096
2026-07-14	28.000	29.000	28.000	28.750	28.373	9,157,161
2026-07-13	28.250	29.000	28.250	28.750	28.373	5,223,548
2026-07-10	28.750	28.750	28.000	28.500	28.126	7,182,346
2026-07-09	27.500	28.500	27.250	28.250	27.880	8,921,046
2026-07-08	30.000	30.000	26.500	27.000	26.646	32,271,732
2026-07-07	29.250	29.500	28.250	29.250	28.866	9,612,191
2026-07-06	29.000	29.000	28.500	28.750	28.373	9,066,366
2026-07-03	28.750	29.250	28.500	29.000	28.620	6,162,553
2026-07-02	29.000	29.250	28.500	28.750	28.373	6,902,390
2026-07-01	28.750	29.000	28.500	29.000	28.620	6,642,460
2026-06-30	28.250	28.750	28.000	28.500	28.126	14,664,091
2026-06-29	27.750	28.500	27.500	28.500	28.126	10,769,313
2026-06-26	27.500	27.750	26.750	27.250	26.893	12,939,374
2026-06-25	28.000	28.500	27.250	27.500	27.139	11,678,452
2026-06-24	28.250	28.750	27.500	28.000	27.633	10,955,402
2026-06-23	27.250	28.500	27.250	27.750	27.386	28,063,523
2026-06-22	26.500	27.500	25.750	27.000	26.646	12,166,524
2026-06-19	25.500	26.750	25.500	26.500	26.153	19,210,189
2026-06-18	25.500	25.750	25.000	25.500	25.166	7,470,415
2026-06-17	25.250	25.500	24.800	25.250	24.919	8,536,624
2026-06-16	25.000	25.500	25.000	25.250	24.919	7,243,989
2026-06-15	25.250	25.250	24.700	25.000	24.672	9,277,084
2026-06-12	25.500	25.500	24.500	24.800	24.475	15,356,640
2026-06-11	25.250	25.750	25.000	25.250	24.919	5,378,162
2026-06-10	24.900	25.500	24.900	25.000	24.672	7,692,462
2026-06-09	25.750	25.750	24.900	25.000	24.672	10,158,875
2026-06-08	25.500	26.250	25.250	25.500	25.166	6,446,927
2026-06-05	25.250	26.250	25.250	26.000	25.659	19,365,500
2026-06-04	24.900	25.500	24.900	25.250	24.919	14,061,920
2026-06-02	23.600	25.250	23.600	25.000	24.672	30,333,070
2026-05-29	23.900	24.000	23.500	23.600	23.291	9,250,456
2026-05-28	23.800	23.900	23.500	23.900	23.587	5,787,583
2026-05-27	24.000	24.100	23.700	23.700	23.389	7,509,249
2026-05-26	24.500	24.500	23.800	23.800	23.488	14,545,550
2026-05-25	24.600	24.600	24.100	24.400	24.080	16,238,710
2026-05-22	23.800	24.500	23.800	24.400	24.080	22,680,529
2026-05-21	23.800	23.800	23.300	23.700	23.389	15,955,350
2026-05-20	23.300	23.800	23.200	23.700	23.389	11,349,030
2026-05-19	23.500	23.500	23.100	23.300	22.994	9,775,827
2026-05-18	23.800	24.000	23.400	23.600	23.291	6,511,128
2026-05-15	25.250	25.250	23.600	23.800	23.488	32,604,471
2026-05-14	24.600	25.500	24.400	25.500	25.166	12,219,080
2026-05-13	24.500	24.800	24.300	24.600	24.277	11,091,630
2026-05-12	24.700	24.900	24.200	24.400	24.080	11,373,350
2026-05-11	24.800	25.000	24.500	24.800	24.475	7,260,089
2026-05-08	25.500	25.500	24.700	25.000	24.672	16,629,980
2026-05-07	25.750	26.250	25.000	26.000	25.659	21,538,920
2026-05-06	25.500	25.750	25.250	25.750	25.412	16,355,060
2026-05-05	24.900	25.500	24.800	25.250	24.919	16,348,650
2026-04-30	25.250	26.000	24.600	25.000	24.672	26,490,830
2026-04-29	25.000	25.250	23.900	24.900	24.573	52,123,078
2026-04-28	21.000	24.600	20.800	24.300	23.981	90,493,797
2026-04-27	21.000	21.300	20.900	21.100	20.823	9,310,434
2026-04-24	20.000	21.100	19.800	20.900	20.626	20,208,840
2026-04-23	20.700	20.700	20.000	20.200	19.935	18,224,000
2026-04-22	21.000	21.400	21.000	21.100	20.823	7,484,197
2026-04-21	21.500	21.600	21.100	21.100	20.823	9,242,599

← NewerPage 2 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.