SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	26.500	27.250	26.250	26.750	25.016	3,304,803
2024-10-21	26.750	27.250	26.500	26.500	24.783	2,535,167
2024-10-18	26.750	27.250	26.500	26.500	24.783	7,514,036
2024-10-17	27.750	27.750	26.750	27.000	25.250	6,276,425
2024-10-16	26.000	27.750	26.000	27.500	25.718	15,206,820
2024-10-15	27.000	27.250	26.000	26.250	24.549	10,754,930
2024-10-11	27.750	28.000	26.750	27.250	25.484	16,359,310
2024-10-10	28.000	28.250	27.750	27.750	25.952	12,545,070
2024-10-09	30.000	30.250	28.250	28.250	26.419	20,093,490
2024-10-08	29.000	30.000	29.000	30.000	28.056	10,532,420
2024-10-07	30.000	30.000	29.000	29.500	27.588	11,749,250
2024-10-04	29.750	30.000	29.000	29.500	27.588	9,118,015
2024-10-03	29.750	30.000	29.250	29.750	27.822	13,249,360
2024-10-02	30.000	30.250	29.250	29.750	27.822	13,863,550
2024-10-01	29.250	30.500	29.250	30.250	28.290	16,400,961
2024-09-30	29.250	29.500	28.750	29.000	27.121	13,249,930
2024-09-27	30.000	30.250	29.500	29.500	27.588	14,184,790
2024-09-26	32.250	32.250	29.750	30.250	28.290	29,922,570
2024-09-25	31.250	32.250	31.000	32.000	29.926	29,306,641
2024-09-24	29.500	30.750	29.250	30.750	28.757	28,938,391
2024-09-23	28.750	29.250	28.250	28.750	26.887	11,287,610
2024-09-20	28.750	29.250	28.250	28.500	26.653	15,956,810
2024-09-19	27.250	28.750	27.000	28.500	26.653	18,471,400
2024-09-18	27.250	28.000	27.000	27.000	25.250	9,865,368
2024-09-17	27.500	28.000	27.000	27.250	25.484	9,160,287
2024-09-16	27.000	27.500	26.500	27.500	25.718	21,579,381
2024-09-13	27.750	28.000	27.250	27.500	25.718	6,575,688
2024-09-12	28.250	28.500	27.250	27.500	25.718	10,223,850
2024-09-11	28.000	28.500	27.750	28.250	26.419	12,671,450
2024-09-10	28.500	29.000	28.000	28.000	26.185	12,250,420
2024-09-09	28.000	28.750	27.500	28.500	26.653	14,126,440
2024-09-06	28.000	28.500	27.750	27.750	25.952	13,069,470
2024-09-05	25.250	27.500	25.250	27.000	25.250	25,729,551
2024-09-04	24.500	25.250	24.300	25.000	23.380	17,579,311
2024-09-03	24.200	25.250	24.200	24.700	23.099	16,952,400
2024-09-02	24.100	24.600	23.800	24.100	22.538	13,889,860
2024-08-30	24.700	25.000	24.200	24.300	22.725	17,229,789
2024-08-29	24.800	25.250	24.600	24.700	23.099	7,310,557
2024-08-28	25.250	25.500	24.600	24.800	23.193	8,521,394
2024-08-27	25.000	25.750	25.000	25.250	23.614	5,870,075
2024-08-26	25.250	25.250	24.600	25.000	23.380	13,439,480
2024-08-23	24.200	25.500	24.200	25.250	23.614	17,364,850
2024-08-22	23.500	24.100	23.400	24.100	22.538	17,174,801
2024-08-21	22.600	23.400	22.600	23.300	21.790	13,024,640
2024-08-20	23.400	23.900	22.500	22.700	21.229	20,359,109
2024-08-19	23.200	23.800	22.800	23.400	21.884	14,835,190
2024-08-16	22.800	23.100	22.300	23.000	21.509	17,932,711
2024-08-15	22.900	23.000	22.300	22.600	21.135	9,552,927
2024-08-14	22.900	23.400	22.400	22.800	21.322	18,028,330
2024-08-13	24.000	24.100	22.700	22.900	21.416	26,948,570
2024-08-09	25.500	26.000	24.300	24.300	22.725	12,502,280
2024-08-08	25.250	26.000	24.900	25.500	23.847	5,403,475
2024-08-07	25.250	26.000	25.250	25.500	23.847	4,603,437
2024-08-06	26.500	26.750	25.750	25.750	24.081	3,869,262
2024-08-05	27.750	28.000	26.500	26.750	24.783	5,606,201
2024-08-02	28.250	28.750	28.250	28.250	26.172	3,995,367
2024-08-01	28.000	29.250	28.000	29.000	26.867	5,802,585
2024-07-31	28.250	28.500	28.000	28.250	26.172	2,767,279
2024-07-30	28.750	28.750	28.000	28.250	26.172	3,532,825
2024-07-26	28.500	28.750	28.000	28.750	26.636	4,884,661

← NewerPage 9 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.