SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.300	17.700	17.100	17.500	16.366	9,117,962
2025-01-20	16.800	17.100	16.700	17.100	15.992	9,057,007
2025-01-17	17.600	17.700	16.600	16.600	15.524	17,822,740
2025-01-16	17.500	18.000	17.300	17.600	16.459	20,282,689
2025-01-15	17.200	17.900	17.100	17.500	16.366	24,263,330
2025-01-14	17.900	18.100	17.400	17.700	16.553	17,964,000
2025-01-13	17.400	18.200	17.400	17.900	16.740	16,857,170
2025-01-10	17.300	17.800	17.000	17.700	16.553	19,687,881
2025-01-09	18.400	18.400	17.300	17.700	16.553	46,296,461
2025-01-08	18.900	19.100	18.100	18.400	17.208	11,695,690
2025-01-07	18.500	19.300	18.500	19.100	17.862	23,336,109
2025-01-06	19.500	19.500	18.400	18.500	17.301	10,584,340
2025-01-03	19.600	20.000	19.300	19.500	18.236	14,308,530
2025-01-02	19.500	19.600	19.200	19.500	18.236	6,610,566
2024-12-30	19.700	19.800	19.400	19.600	18.330	8,438,991
2024-12-27	19.700	20.200	19.700	19.800	18.517	6,813,436
2024-12-26	19.900	20.200	19.500	19.800	18.517	11,754,430
2024-12-25	20.000	20.200	19.800	19.900	18.610	7,906,502
2024-12-24	19.100	20.100	19.100	19.900	18.610	10,340,320
2024-12-23	19.200	19.400	18.700	19.300	18.049	20,637,480
2024-12-20	19.400	19.600	18.900	18.900	17.675	9,363,155
2024-12-19	18.900	19.500	18.700	19.400	18.143	14,441,540
2024-12-18	19.500	19.800	19.200	19.200	17.956	14,531,780
2024-12-17	20.100	20.200	19.400	19.400	18.143	14,061,700
2024-12-16	20.500	20.600	19.900	20.100	18.797	12,898,420
2024-12-13	20.600	21.000	20.600	20.700	19.359	5,779,380
2024-12-12	20.900	21.100	20.800	20.800	19.452	9,431,034
2024-12-11	20.500	21.000	20.400	20.600	19.265	10,625,760
2024-12-09	20.200	20.500	20.000	20.300	18.984	11,486,580
2024-12-06	21.300	21.300	20.300	20.300	18.984	25,688,680
2024-12-04	21.500	21.900	21.300	21.300	19.920	19,389,490
2024-12-03	21.500	21.700	21.300	21.600	20.200	18,870,119
2024-12-02	21.500	21.800	21.000	21.400	20.013	15,540,870
2024-11-29	21.300	21.900	21.300	21.400	20.013	21,227,520
2024-11-28	22.300	22.400	21.300	21.400	20.013	29,325,939
2024-11-27	22.700	22.800	22.100	22.300	20.855	19,788,920
2024-11-26	22.800	23.200	22.500	22.500	21.042	40,013,352
2024-11-25	22.800	23.600	22.500	22.900	21.416	168,162,203
2024-11-22	23.900	24.400	23.800	24.000	22.445	14,788,350
2024-11-21	24.400	24.400	23.600	23.800	22.258	13,433,160
2024-11-20	24.200	24.500	24.100	24.400	22.819	5,290,831
2024-11-19	24.500	24.900	24.200	24.300	22.725	11,400,910
2024-11-18	23.800	24.400	23.700	24.300	22.725	7,189,663
2024-11-15	23.000	23.800	22.800	23.600	22.071	12,639,090
2024-11-14	22.800	23.100	22.600	22.900	21.416	9,267,900
2024-11-13	22.800	23.200	22.600	22.900	21.416	7,834,814
2024-11-12	22.600	23.300	22.500	22.800	21.322	11,963,790
2024-11-11	23.200	23.200	22.600	22.800	21.322	14,874,510
2024-11-08	23.700	24.500	23.300	23.500	21.977	20,305,760
2024-11-07	24.800	24.800	23.300	23.500	21.977	30,637,881
2024-11-06	26.000	26.000	24.800	25.000	23.380	7,984,565
2024-11-05	25.250	26.250	25.250	26.250	24.549	5,742,673
2024-11-04	25.500	25.750	25.250	25.250	23.614	2,066,483
2024-11-01	25.750	25.750	25.250	25.500	23.847	3,521,548
2024-10-31	25.000	25.750	25.000	25.500	23.847	5,635,513
2024-10-30	25.250	25.500	25.000	25.000	23.380	3,514,906
2024-10-29	26.500	26.750	25.250	25.500	23.847	9,440,426
2024-10-28	25.750	27.000	25.750	26.250	24.549	7,408,531
2024-10-25	26.000	26.500	25.500	25.750	24.081	8,226,804
2024-10-24	26.750	26.750	25.750	26.000	24.315	5,677,630

← NewerPage 8 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.