SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.000	13.200	12.600	12.900	12.340	12,429,550
2025-04-18	12.700	13.100	12.700	13.000	12.436	8,368,207
2025-04-17	12.600	12.900	12.600	12.600	12.053	9,535,580
2025-04-16	12.300	12.800	12.000	12.600	12.053	16,536,910
2025-04-11	12.000	12.200	11.700	12.000	11.479	11,069,680
2025-04-10	12.000	12.600	11.500	12.000	11.479	24,330,820
2025-04-09	11.100	11.400	10.700	11.200	10.714	18,611,689
2025-04-08	11.100	11.400	10.800	11.300	10.810	17,728,760
2025-04-04	12.700	12.700	11.900	12.200	11.671	17,075,609
2025-04-03	12.500	12.900	12.300	12.700	12.149	11,064,390
2025-04-02	12.800	13.000	12.500	12.800	12.245	11,160,530
2025-04-01	13.100	13.300	12.700	12.800	12.245	19,015,480
2025-03-31	13.200	13.700	13.200	13.400	12.532	14,275,580
2025-03-28	14.100	14.100	13.600	13.700	12.812	7,656,374
2025-03-27	14.000	14.200	13.900	14.200	13.280	9,352,813
2025-03-26	14.000	14.200	13.800	14.000	13.093	12,803,050
2025-03-25	15.000	15.000	13.800	13.900	12.999	49,347,160
2025-03-24	15.100	15.400	14.900	15.100	14.121	12,217,550
2025-03-21	15.600	15.800	15.000	15.100	14.121	16,335,590
2025-03-20	15.800	16.000	15.500	15.600	14.589	11,214,460
2025-03-19	15.500	16.300	15.400	15.800	14.776	20,620,561
2025-03-18	16.300	16.400	15.300	15.600	14.589	23,152,189
2025-03-17	16.400	16.500	15.900	16.300	15.244	15,959,330
2025-03-14	15.100	16.400	14.900	16.300	15.244	33,773,930
2025-03-13	15.200	15.300	14.900	14.900	13.934	11,894,570
2025-03-12	15.100	15.600	15.000	15.200	14.215	26,551,891
2025-03-11	14.000	15.400	14.000	15.200	14.215	18,951,381
2025-03-10	14.600	14.800	14.200	14.300	13.373	11,788,520
2025-03-07	14.100	15.000	13.800	14.800	13.841	22,820,250
2025-03-06	14.400	14.500	14.000	14.100	13.186	13,100,780
2025-03-05	13.300	14.500	13.300	14.400	13.467	23,214,900
2025-03-04	13.000	13.600	13.000	13.100	12.251	12,701,270
2025-03-03	13.300	13.500	12.900	13.100	12.251	22,358,430
2025-02-28	13.000	13.600	13.000	13.500	12.625	39,263,887
2025-02-27	13.900	14.100	13.400	13.400	12.532	16,613,381
2025-02-26	13.800	14.300	13.500	13.900	12.999	17,563,770
2025-02-25	14.300	14.400	13.700	13.700	12.812	10,326,160
2025-02-24	14.100	14.400	14.000	14.300	13.373	11,554,860
2025-02-21	14.600	14.700	14.200	14.300	13.373	14,479,530
2025-02-20	15.200	15.400	14.500	14.500	13.560	24,765,730
2025-02-19	15.800	16.100	15.300	15.500	14.496	15,550,400
2025-02-18	15.600	16.000	15.500	15.700	14.683	13,090,270
2025-02-17	15.700	16.200	15.500	15.800	14.776	17,573,119
2025-02-14	15.300	15.400	14.800	15.200	14.215	16,470,580
2025-02-13	15.400	16.100	15.200	15.200	14.215	30,616,080
2025-02-11	15.700	15.700	15.200	15.200	14.215	15,189,780
2025-02-10	15.500	15.900	15.300	15.600	14.589	10,059,620
2025-02-07	15.100	15.700	14.900	15.700	14.683	15,485,820
2025-02-06	15.700	15.700	14.900	15.000	14.028	23,348,689
2025-02-05	15.500	15.900	15.300	15.700	14.683	18,052,619
2025-02-04	16.000	16.300	15.300	15.500	14.496	15,625,510
2025-02-03	15.600	16.000	15.300	16.000	14.963	22,352,010
2025-01-31	17.200	17.200	16.400	16.500	15.431	20,001,801
2025-01-30	16.700	17.400	16.700	17.400	16.272	13,661,760
2025-01-29	16.600	17.100	16.200	16.700	15.618	20,332,061
2025-01-28	16.700	17.100	15.300	16.300	15.244	40,140,102
2025-01-27	16.600	16.800	16.500	16.700	15.618	6,567,463
2025-01-24	16.400	16.900	16.400	16.700	15.618	16,004,740
2025-01-23	17.000	17.000	16.400	16.400	15.337	13,033,380
2025-01-22	17.500	17.700	17.200	17.300	16.179	6,311,904

← NewerPage 7 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.