SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.600	17.900	17.400	17.400	16.645	6,641,631
2025-07-21	17.400	17.700	17.400	17.500	16.741	8,580,931
2025-07-18	17.800	18.000	17.600	17.700	16.932	11,014,220
2025-07-17	17.100	17.900	17.100	17.800	17.028	32,587,641
2025-07-16	17.400	17.500	16.900	16.900	16.167	18,838,650
2025-07-15	16.600	17.400	16.400	17.100	16.358	21,152,029
2025-07-14	16.400	16.800	15.800	16.600	15.880	26,659,029
2025-07-11	16.600	16.600	16.100	16.300	15.593	25,401,070
2025-07-09	16.700	16.800	16.400	16.500	15.784	5,462,527
2025-07-08	16.700	16.900	16.600	16.700	15.975	6,425,193
2025-07-07	17.100	17.200	16.400	16.900	16.167	20,898,980
2025-07-04	17.700	17.900	17.100	17.400	16.645	17,068,051
2025-07-03	18.000	18.400	17.900	18.000	17.219	11,073,790
2025-07-02	17.200	18.200	17.200	18.100	17.315	13,444,190
2025-07-01	17.100	17.500	16.800	17.400	16.645	8,889,078
2025-06-30	16.700	17.200	16.600	17.000	16.262	10,142,570
2025-06-27	17.000	17.000	16.400	16.500	15.784	13,175,420
2025-06-26	16.800	17.500	16.800	17.200	16.454	11,994,550
2025-06-25	16.400	17.200	16.400	17.000	16.262	14,142,900
2025-06-24	15.800	16.600	15.700	16.400	15.688	18,679,029
2025-06-23	15.400	15.700	15.200	15.400	14.732	9,690,386
2025-06-20	16.100	16.300	15.700	15.700	15.019	11,553,920
2025-06-19	16.300	16.400	15.800	16.100	15.401	8,517,747
2025-06-18	16.300	16.900	16.200	16.400	15.688	8,544,778
2025-06-17	16.700	16.800	16.300	16.300	15.593	6,542,780
2025-06-16	16.600	16.900	16.100	16.700	15.975	12,693,560
2025-06-13	16.700	16.900	16.300	16.800	16.071	12,328,300
2025-06-12	17.100	17.200	16.700	16.900	16.167	7,384,772
2025-06-11	16.300	17.100	16.100	17.100	16.358	18,371,340
2025-06-10	15.900	16.400	15.900	16.200	15.497	7,470,465
2025-06-09	16.300	16.700	15.800	16.000	15.306	10,697,500
2025-06-06	16.400	16.700	16.000	16.200	15.497	8,285,363
2025-06-05	16.400	16.700	16.300	16.400	15.688	5,638,267
2025-06-04	16.400	16.500	15.800	16.400	15.688	14,429,610
2025-05-30	16.700	17.100	16.300	16.500	15.784	10,922,760
2025-05-29	17.500	17.700	16.800	16.900	16.167	14,712,150
2025-05-28	16.700	17.400	16.700	17.300	16.549	16,005,020
2025-05-27	16.900	17.000	16.500	16.600	15.880	13,190,950
2025-05-26	16.900	17.300	16.800	17.000	16.262	11,790,430
2025-05-23	16.900	17.100	16.600	17.000	16.262	10,255,360
2025-05-22	16.500	17.100	16.300	16.800	16.071	15,262,400
2025-05-21	16.100	17.100	16.000	16.600	15.880	24,260,369
2025-05-20	16.200	16.300	15.600	16.000	15.306	12,369,170
2025-05-19	15.900	16.100	15.700	16.000	15.306	9,025,714
2025-05-16	16.400	16.500	16.000	16.100	15.401	10,482,810
2025-05-15	16.600	16.700	16.200	16.400	15.688	14,270,330
2025-05-14	17.200	17.200	16.300	16.600	15.880	25,898,650
2025-05-13	16.500	17.400	16.200	17.200	16.454	35,973,871
2025-05-09	15.300	16.000	15.100	15.700	15.019	23,686,820
2025-05-08	15.300	15.500	15.100	15.200	14.541	12,267,970
2025-05-07	14.400	15.500	14.300	15.500	14.827	28,235,439
2025-05-06	14.400	14.600	14.000	14.000	13.393	15,543,280
2025-05-02	14.200	14.800	14.100	14.500	13.871	21,654,850
2025-04-30	13.900	14.300	13.600	14.100	13.488	17,067,801
2025-04-29	13.300	14.000	13.100	14.000	13.393	21,910,070
2025-04-28	13.400	13.600	13.200	13.300	12.723	5,704,291
2025-04-25	13.200	13.700	13.200	13.600	13.010	12,703,270
2025-04-24	13.100	13.200	12.900	13.100	12.532	8,740,016
2025-04-23	13.400	13.500	13.000	13.200	12.627	18,067,471
2025-04-22	12.900	13.300	12.900	13.200	12.627	8,626,599

← NewerPage 6 of 21 · 1,215 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.