SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.300	21.800	21.100	21.400	21.119	11,413,350
2026-04-17	21.200	21.300	21.000	21.300	21.021	8,873,368
2026-04-16	20.900	22.100	20.900	21.300	21.021	19,651,000
2026-04-10	20.200	21.100	20.200	20.900	20.626	17,652,580
2026-04-09	21.100	21.100	20.000	20.100	19.836	19,606,990
2026-04-08	20.900	21.300	20.700	21.200	20.922	14,110,700
2026-04-07	20.500	20.800	20.200	20.700	20.429	7,884,676
2026-04-03	20.900	21.000	20.500	20.500	20.231	6,476,944
2026-04-02	20.800	21.300	20.600	20.700	20.429	16,696,631
2026-04-01	20.800	21.300	20.400	21.100	20.823	22,448,820
2026-03-31	19.900	20.300	19.700	20.200	19.935	18,350,820
2026-03-30	19.300	20.300	19.200	20.200	19.590	25,299,840
2026-03-27	19.600	19.800	19.300	19.500	18.911	16,583,051
2026-03-26	19.300	19.600	19.100	19.600	19.008	11,892,210
2026-03-25	18.600	19.700	18.600	19.500	18.911	31,583,609
2026-03-24	18.400	18.600	17.900	18.200	17.650	21,738,820
2026-03-23	17.600	18.200	17.500	18.100	17.553	11,436,890
2026-03-20	18.100	18.600	17.600	18.300	17.747	14,853,130
2026-03-19	18.200	18.500	17.600	17.600	17.068	12,099,170
2026-03-18	18.800	19.200	18.200	18.500	17.941	26,844,891
2026-03-17	17.600	19.100	17.600	18.500	17.941	37,339,980
2026-03-16	17.600	17.600	17.200	17.300	16.777	8,239,502
2026-03-13	17.600	17.700	17.300	17.400	16.874	12,956,260
2026-03-12	17.300	18.100	17.200	17.900	17.359	12,677,020
2026-03-11	17.800	18.500	17.500	17.500	16.971	22,727,170
2026-03-10	17.900	18.000	17.500	17.700	17.165	13,140,570
2026-03-09	16.600	17.300	16.200	17.300	16.777	20,355,680
2026-03-06	17.500	18.100	17.500	18.000	17.456	9,804,598
2026-03-05	18.000	18.100	17.500	17.800	17.262	21,929,789
2026-03-04	17.500	17.800	16.500	17.400	16.874	26,520,779
2026-03-02	20.000	20.000	18.700	19.000	18.426	23,224,180
2026-02-27	20.700	20.900	20.500	20.600	19.978	10,036,550
2026-02-26	21.200	21.200	20.700	20.700	20.075	11,922,080
2026-02-25	21.200	21.500	21.000	21.200	20.560	18,320,750
2026-02-24	20.900	21.100	20.700	21.100	20.463	9,653,176
2026-02-23	20.900	21.600	20.400	21.000	20.366	34,640,473
2026-02-20	21.600	21.700	20.600	20.700	20.075	23,529,760
2026-02-19	20.600	21.500	20.600	21.500	20.850	28,726,971
2026-02-18	20.500	20.800	20.400	20.600	19.978	11,212,930
2026-02-17	20.500	20.600	20.000	20.400	19.784	18,972,449
2026-02-16	20.800	20.800	20.300	20.600	19.978	8,141,797
2026-02-13	20.900	21.200	20.700	20.800	20.172	7,009,904
2026-02-12	20.200	21.000	20.000	21.000	20.366	14,745,540
2026-02-11	20.700	20.800	20.100	20.300	19.687	8,407,881
2026-02-10	20.800	20.800	20.400	20.700	20.075	8,789,902
2026-02-09	20.600	20.800	20.300	20.600	19.978	17,045,830
2026-02-06	19.700	20.400	19.600	20.100	19.493	10,335,790
2026-02-05	20.000	20.100	19.600	19.800	19.202	7,520,880
2026-02-04	19.800	20.100	19.700	19.900	19.299	6,646,982
2026-02-03	20.100	20.400	19.600	19.700	19.105	17,373,910
2026-02-02	19.600	20.200	19.500	19.800	19.202	8,928,559
2026-01-30	19.700	20.000	19.500	20.000	19.396	9,609,444
2026-01-29	20.100	20.200	19.000	19.900	19.299	34,892,762
2026-01-28	20.700	20.700	19.400	20.200	19.590	39,055,848
2026-01-27	20.400	20.900	20.300	20.800	20.172	12,454,740
2026-01-26	20.700	20.800	20.200	20.500	19.881	7,598,330
2026-01-23	20.700	20.800	20.500	20.600	19.978	5,876,071
2026-01-22	20.900	21.200	20.200	20.500	19.881	12,524,150
2026-01-21	20.900	21.200	20.700	21.000	20.366	15,734,160
2026-01-20	20.800	21.100	20.800	20.900	20.269	11,735,640

← NewerPage 3 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.