SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 1,706,500 |
| 2024-04-24 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 2,775,100 |
| 2024-04-23 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 5,776,400 |
| 2024-04-22 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,598,400 |
| 2024-04-19 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 10,376,000 |
| 2024-04-18 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 8,117,300 |
| 2024-04-17 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 9,754,300 |
| 2024-04-11 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 9,006,300 |
| 2024-04-10 | 1.350 | 1.460 | 1.350 | 1.430 | 1.430 | 26,707,500 |
| 2024-04-09 | 1.300 | 1.360 | 1.290 | 1.350 | 1.350 | 9,456,900 |
| 2024-04-05 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 5,449,800 |
| 2024-04-04 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 9,435,300 |
| 2024-04-03 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 4,286,100 |
| 2024-04-02 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 5,283,000 |
| 2024-04-01 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 6,056,200 |
| 2024-03-29 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 4,417,300 |
| 2024-03-28 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 13,001,100 |
| 2024-03-27 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 2,568,900 |
| 2024-03-26 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 3,992,300 |
| 2024-03-25 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 2,887,200 |
| 2024-03-22 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 3,666,500 |
| 2024-03-21 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 5,268,600 |
| 2024-03-20 | 1.410 | 1.430 | 1.360 | 1.370 | 1.370 | 6,339,300 |
| 2024-03-19 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 3,658,000 |
| 2024-03-18 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 6,031,400 |
| 2024-03-15 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 12,143,900 |
| 2024-03-14 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 4,444,700 |
| 2024-03-13 | 1.410 | 1.470 | 1.400 | 1.430 | 1.430 | 16,322,300 |
| 2024-03-12 | 1.410 | 1.440 | 1.390 | 1.400 | 1.400 | 7,063,200 |
| 2024-03-11 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 6,316,400 |
| 2024-03-08 | 1.360 | 1.440 | 1.360 | 1.410 | 1.410 | 17,173,000 |
| 2024-03-07 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 2,202,000 |
| 2024-03-06 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 3,375,300 |
| 2024-03-05 | 1.300 | 1.340 | 1.280 | 1.330 | 1.330 | 7,352,100 |
| 2024-03-04 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 1,823,000 |
| 2024-03-01 | 1.320 | 1.360 | 1.320 | 1.330 | 1.330 | 9,840,300 |
| 2024-02-29 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 5,384,700 |
| 2024-02-28 | 1.330 | 1.340 | 1.290 | 1.290 | 1.290 | 4,700,000 |
| 2024-02-27 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 2,113,700 |
| 2024-02-23 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 4,503,600 |
| 2024-02-22 | 1.360 | 1.410 | 1.360 | 1.370 | 1.370 | 6,774,600 |
| 2024-02-21 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 4,523,800 |
| 2024-02-20 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,670,400 |
| 2024-02-19 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 2,780,500 |
| 2024-02-16 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 3,671,800 |
| 2024-02-15 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 4,109,700 |
| 2024-02-14 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 6,074,900 |
| 2024-02-13 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 18,178,500 |
| 2024-02-12 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 2,960,100 |
| 2024-02-09 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 2,682,300 |
| 2024-02-08 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 8,987,700 |
| 2024-02-07 | 1.450 | 1.470 | 1.410 | 1.430 | 1.430 | 12,966,400 |
| 2024-02-06 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 13,447,100 |
| 2024-02-05 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 5,634,900 |
| 2024-02-02 | 1.370 | 1.450 | 1.370 | 1.400 | 1.400 | 27,217,800 |
| 2024-02-01 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 4,683,200 |
| 2024-01-31 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 6,208,100 |
| 2024-01-30 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 4,126,700 |
| 2024-01-29 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 6,689,000 |
| 2024-01-26 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 4,121,600 |
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.