SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	62.000	62.250	61.500	61.750	54.797	5,066,800
2022-02-03	61.750	62.000	61.500	62.000	55.019	3,702,400
2022-02-02	62.250	62.500	61.750	62.000	55.019	5,647,900
2022-02-01	62.500	63.250	62.250	62.500	55.463	4,955,100
2022-01-31	63.000	63.000	62.250	62.250	55.241	7,145,400
2022-01-28	63.250	63.500	62.500	63.000	55.906	11,420,900
2022-01-27	62.000	63.000	61.750	63.000	55.906	11,604,300
2022-01-26	62.750	63.000	62.250	62.500	55.463	13,599,000
2022-01-25	61.500	62.500	60.750	62.000	55.019	22,965,400
2022-01-24	61.500	61.750	60.750	61.750	54.797	9,942,500
2022-01-21	60.750	61.500	60.500	61.500	54.575	6,232,800
2022-01-20	61.750	62.250	61.000	61.250	54.354	9,941,300
2022-01-19	61.250	62.000	60.500	61.250	54.354	17,601,400
2022-01-18	63.000	63.750	61.750	62.250	55.241	19,678,100
2022-01-17	63.000	63.250	62.750	63.000	55.906	6,609,000
2022-01-14	64.750	64.750	62.750	63.250	56.128	39,249,398
2022-01-13	65.750	66.000	64.500	65.250	57.903	14,987,500
2022-01-12	66.500	66.500	65.750	66.000	58.569	6,457,700
2022-01-11	65.750	66.750	65.500	66.250	58.791	15,078,900
2022-01-10	65.000	66.000	64.750	65.250	57.903	8,333,200
2022-01-07	66.000	66.250	64.750	65.000	57.681	13,936,600
2022-01-06	67.250	67.250	64.750	65.500	58.125	22,510,199
2022-01-05	68.500	68.750	67.250	67.750	60.122	6,138,200
2022-01-04	69.250	69.500	68.250	68.750	61.009	6,428,800
2021-12-30	70.000	70.000	68.750	69.250	61.453	6,921,600
2021-12-29	68.250	69.750	68.250	69.750	61.896	17,946,100
2021-12-28	69.250	69.250	68.500	68.500	60.787	4,116,600
2021-12-27	69.000	69.750	68.500	69.250	61.453	6,475,900
2021-12-24	68.500	69.250	68.250	69.000	61.231	6,461,600
2021-12-23	68.750	70.000	68.250	68.750	61.009	16,543,000
2021-12-22	68.500	68.750	67.750	68.500	60.787	6,076,600
2021-12-21	68.250	69.500	68.000	68.500	60.787	12,057,900
2021-12-20	67.500	69.000	67.250	68.250	60.565	18,094,900
2021-12-17	64.500	68.500	64.250	67.750	60.122	68,706,492
2021-12-16	64.250	64.500	63.750	64.500	57.238	5,080,900
2021-12-15	64.500	65.000	63.750	64.000	56.794	7,909,900
2021-12-14	63.750	64.750	63.750	64.500	57.238	7,850,600
2021-12-13	63.500	64.750	63.250	64.250	57.016	15,881,400
2021-12-09	63.000	63.250	62.750	63.000	55.906	3,705,800
2021-12-08	63.500	63.500	62.750	63.250	56.128	3,658,400
2021-12-07	63.250	63.500	63.000	63.000	55.906	5,475,600
2021-12-03	63.250	63.500	62.500	63.000	55.906	5,140,600
2021-12-02	62.250	63.250	62.000	63.000	55.906	10,839,600
2021-12-01	61.750	62.750	60.750	62.500	55.463	15,973,400
2021-11-30	63.000	63.500	61.250	62.000	55.019	21,627,301
2021-11-29	63.000	63.000	61.000	62.250	55.241	19,941,900
2021-11-26	63.750	64.250	63.000	63.250	56.128	11,578,800
2021-11-25	64.500	65.000	63.500	64.250	57.016	10,784,200
2021-11-24	64.500	64.750	64.250	64.500	57.238	6,357,400
2021-11-23	64.500	65.250	64.250	64.250	57.016	15,507,600
2021-11-22	64.500	64.500	64.000	64.250	57.016	4,995,900
2021-11-19	64.750	65.250	63.750	64.000	56.794	13,413,200
2021-11-18	63.750	65.250	63.500	64.500	57.238	15,665,800
2021-11-17	64.250	65.500	63.500	63.750	56.572	32,616,500
2021-11-16	64.000	64.500	63.500	64.000	56.794	6,502,600
2021-11-15	64.250	64.250	63.000	64.000	56.794	13,718,800
2021-11-12	63.750	65.000	63.500	64.250	57.016	19,220,900
2021-11-11	63.250	64.000	63.250	63.500	56.350	4,104,000
2021-11-10	63.500	63.500	63.000	63.250	56.128	7,355,100
2021-11-09	63.500	64.500	63.500	63.500	56.350	11,051,300

← NewerPage 20 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.