SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.380 | 1.390 | 1.310 | 1.320 | 1.320 | 12,409,600 |
| 2024-07-24 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 6,797,900 |
| 2024-07-23 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 8,431,100 |
| 2024-07-19 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 5,851,000 |
| 2024-07-18 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 9,121,300 |
| 2024-07-17 | 1.430 | 1.460 | 1.380 | 1.390 | 1.390 | 10,200,100 |
| 2024-07-16 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 6,581,600 |
| 2024-07-15 | 1.470 | 1.500 | 1.420 | 1.440 | 1.440 | 12,495,600 |
| 2024-07-12 | 1.500 | 1.570 | 1.480 | 1.500 | 1.500 | 58,466,200 |
| 2024-07-11 | 1.420 | 1.540 | 1.410 | 1.460 | 1.460 | 40,955,500 |
| 2024-07-10 | 1.420 | 1.440 | 1.390 | 1.390 | 1.390 | 9,896,800 |
| 2024-07-09 | 1.410 | 1.470 | 1.410 | 1.410 | 1.410 | 23,061,400 |
| 2024-07-08 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 20,826,800 |
| 2024-07-05 | 1.420 | 1.470 | 1.350 | 1.440 | 1.440 | 54,481,200 |
| 2024-07-04 | 1.350 | 1.500 | 1.340 | 1.410 | 1.410 | 73,101,700 |
| 2024-07-03 | 1.490 | 1.500 | 1.310 | 1.330 | 1.330 | 75,329,800 |
| 2024-07-02 | 1.600 | 1.630 | 1.460 | 1.500 | 1.500 | 101,880,900 |
| 2024-07-01 | 1.820 | 1.870 | 1.800 | 1.820 | 1.820 | 19,266,100 |
| 2024-06-28 | 1.870 | 1.880 | 1.790 | 1.820 | 1.820 | 28,999,200 |
| 2024-06-27 | 1.900 | 1.940 | 1.840 | 1.860 | 1.860 | 27,869,900 |
| 2024-06-26 | 1.950 | 2.020 | 1.890 | 1.910 | 1.910 | 49,753,100 |
| 2024-06-25 | 1.960 | 2.040 | 1.940 | 1.960 | 1.960 | 66,808,600 |
| 2024-06-24 | 1.820 | 1.950 | 1.820 | 1.930 | 1.930 | 46,376,600 |
| 2024-06-21 | 1.770 | 1.880 | 1.740 | 1.830 | 1.830 | 51,061,900 |
| 2024-06-20 | 1.740 | 1.810 | 1.720 | 1.790 | 1.790 | 37,570,700 |
| 2024-06-19 | 1.780 | 1.820 | 1.640 | 1.760 | 1.760 | 89,392,000 |
| 2024-06-18 | 1.750 | 1.850 | 1.690 | 1.830 | 1.830 | 93,832,800 |
| 2024-06-17 | 1.780 | 1.840 | 1.600 | 1.680 | 1.680 | 143,130,600 |
| 2024-06-14 | 1.760 | 1.780 | 1.720 | 1.750 | 1.750 | 44,751,500 |
| 2024-06-13 | 1.680 | 1.780 | 1.650 | 1.740 | 1.740 | 70,090,500 |
| 2024-06-12 | 1.650 | 1.680 | 1.610 | 1.680 | 1.680 | 50,995,300 |
| 2024-06-11 | 1.420 | 1.730 | 1.420 | 1.660 | 1.660 | 140,033,300 |
| 2024-06-10 | 1.400 | 1.450 | 1.370 | 1.410 | 1.410 | 23,124,600 |
| 2024-06-07 | 1.390 | 1.440 | 1.380 | 1.390 | 1.390 | 6,109,100 |
| 2024-06-06 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 6,826,800 |
| 2024-06-05 | 1.300 | 1.440 | 1.300 | 1.410 | 1.410 | 22,659,800 |
| 2024-06-04 | 1.380 | 1.410 | 1.280 | 1.290 | 1.290 | 16,461,500 |
| 2024-05-31 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 4,540,000 |
| 2024-05-30 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 4,067,000 |
| 2024-05-29 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 5,852,500 |
| 2024-05-28 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 9,781,200 |
| 2024-05-27 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 10,767,900 |
| 2024-05-24 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 5,810,300 |
| 2024-05-23 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 10,571,100 |
| 2024-05-21 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 20,843,300 |
| 2024-05-20 | 1.370 | 1.430 | 1.370 | 1.410 | 1.410 | 11,844,000 |
| 2024-05-17 | 1.360 | 1.410 | 1.360 | 1.370 | 1.370 | 14,246,400 |
| 2024-05-16 | 1.330 | 1.390 | 1.310 | 1.350 | 1.350 | 21,767,200 |
| 2024-05-15 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 3,732,800 |
| 2024-05-14 | 1.280 | 1.320 | 1.280 | 1.310 | 1.310 | 3,726,600 |
| 2024-05-13 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 1,322,900 |
| 2024-05-10 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 2,896,500 |
| 2024-05-09 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 6,071,700 |
| 2024-05-08 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 1,876,400 |
| 2024-05-07 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 4,927,400 |
| 2024-05-03 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 5,830,600 |
| 2024-05-02 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 7,212,400 |
| 2024-04-30 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 1,346,400 |
| 2024-04-29 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 2,061,400 |
| 2024-04-26 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 2,665,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.1096 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.