SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.900	21.300	20.700	20.900	20.269	21,517,230
2026-01-16	20.300	21.100	20.300	20.700	20.075	22,827,699
2026-01-15	18.900	20.700	18.900	20.500	19.881	37,166,781
2026-01-14	18.800	19.300	18.800	19.000	18.426	8,376,656
2026-01-13	18.600	19.100	18.500	19.000	18.426	17,593,061
2026-01-12	18.700	18.700	18.300	18.600	18.038	7,216,999
2026-01-09	18.300	18.700	18.200	18.600	18.038	7,983,534
2026-01-08	18.200	18.600	18.100	18.300	17.747	12,222,150
2026-01-07	17.400	18.600	17.400	18.400	17.844	25,748,820
2026-01-06	16.900	17.500	16.600	17.200	16.680	16,707,750
2026-01-05	17.300	17.400	16.700	16.800	16.292	8,792,567
2025-12-30	17.200	17.300	16.900	17.100	16.583	9,329,705
2025-12-29	17.100	17.300	17.000	17.200	16.680	6,357,623
2025-12-26	17.000	17.500	16.800	17.200	16.680	5,589,808
2025-12-25	17.400	17.400	17.000	17.100	16.583	3,778,985
2025-12-24	17.300	17.400	17.200	17.400	16.874	3,918,965
2025-12-23	16.800	17.500	16.700	17.300	16.777	8,761,109
2025-12-22	15.800	17.000	15.700	16.900	16.389	17,131,180
2025-12-19	15.500	15.800	15.500	15.700	15.226	3,983,275
2025-12-18	16.000	16.000	15.400	15.600	15.129	8,153,292
2025-12-17	16.100	16.200	15.900	16.000	15.517	5,777,099
2025-12-16	15.900	16.200	15.800	16.100	15.614	5,706,462
2025-12-15	15.700	16.200	15.600	16.200	15.711	6,358,595
2025-12-12	15.400	15.900	15.400	15.800	15.323	7,499,769
2025-12-11	15.500	15.500	14.900	15.400	14.935	6,513,525
2025-12-09	15.100	15.400	15.100	15.200	14.741	6,062,659
2025-12-08	15.400	15.600	15.000	15.000	14.547	6,247,180
2025-12-04	15.700	15.700	15.400	15.400	14.935	3,793,901
2025-12-03	15.800	16.000	15.600	15.700	15.226	4,115,371
2025-12-02	16.000	16.000	15.600	15.800	15.323	2,722,777
2025-12-01	15.500	16.000	15.500	15.900	15.420	7,009,465
2025-11-28	15.500	15.700	15.500	15.600	15.129	7,731,045
2025-11-27	15.400	15.700	15.400	15.500	15.032	3,407,813
2025-11-26	15.600	15.700	15.300	15.400	14.935	8,719,800
2025-11-25	15.800	15.900	15.100	15.400	14.935	11,134,740
2025-11-24	15.600	15.900	15.600	15.700	15.226	7,877,262
2025-11-21	15.900	16.000	15.100	15.600	15.129	15,801,450
2025-11-20	16.500	16.800	16.100	16.100	15.614	10,242,440
2025-11-19	16.600	16.700	16.200	16.400	15.905	7,188,408
2025-11-18	16.600	16.800	16.500	16.600	16.098	5,237,825
2025-11-17	16.500	17.100	16.500	16.900	16.389	4,019,329
2025-11-14	17.300	17.500	16.400	16.500	16.002	11,600,920
2025-11-13	17.700	17.700	17.400	17.500	16.971	3,355,457
2025-11-12	17.800	17.800	17.500	17.700	17.165	7,540,608
2025-11-11	17.600	18.000	17.500	17.800	17.262	8,413,063
2025-11-10	17.600	17.600	17.300	17.500	16.971	4,258,222
2025-11-07	17.700	17.700	17.400	17.400	16.874	2,998,149
2025-11-06	17.700	17.800	17.400	17.800	17.262	4,828,561
2025-11-05	17.700	17.900	17.500	17.600	17.068	6,624,892
2025-11-04	17.700	18.100	17.600	17.800	17.262	9,618,553
2025-11-03	18.300	18.400	17.800	17.800	17.262	8,008,750
2025-10-31	18.700	18.800	18.100	18.200	17.650	5,730,431
2025-10-30	18.100	18.900	18.100	18.700	18.135	17,897,779
2025-10-29	18.400	18.400	18.000	18.200	17.650	8,631,717
2025-10-28	18.200	18.500	17.900	18.400	17.844	14,418,930
2025-10-27	18.600	18.700	18.200	18.200	17.650	8,123,887
2025-10-24	18.300	18.500	18.200	18.300	17.747	5,642,507
2025-10-22	17.900	18.400	17.900	18.200	17.650	8,420,174
2025-10-21	17.800	18.400	17.700	18.000	17.456	14,806,400
2025-10-20	17.200	17.500	17.100	17.200	16.680	6,123,949

← NewerPage 4 of 21 · 1,214 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.