SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.330	1.330	1.270	1.320	1.320	13,902,700
2023-10-26	1.400	1.410	1.270	1.290	1.290	11,397,500
2023-10-25	1.370	1.450	1.370	1.410	1.410	9,667,400
2023-10-24	1.370	1.400	1.340	1.350	1.350	7,925,500
2023-10-20	1.450	1.450	1.360	1.370	1.370	9,279,900
2023-10-19	1.410	1.470	1.390	1.450	1.450	7,429,800
2023-10-18	1.480	1.490	1.410	1.410	1.410	11,598,500
2023-10-17	1.490	1.520	1.480	1.480	1.480	8,816,100
2023-10-16	1.520	1.550	1.450	1.460	1.460	11,555,000
2023-10-12	1.600	1.610	1.540	1.560	1.560	10,921,400
2023-10-11	1.530	1.590	1.520	1.580	1.580	12,549,000
2023-10-10	1.570	1.600	1.520	1.520	1.520	13,916,300
2023-10-09	1.680	1.690	1.520	1.540	1.540	40,023,300
2023-10-06	1.620	1.750	1.620	1.720	1.720	54,393,400
2023-10-05	1.680	1.690	1.610	1.610	1.610	22,499,900
2023-10-04	1.590	1.670	1.560	1.660	1.660	18,491,000
2023-10-03	1.620	1.650	1.580	1.630	1.630	15,000,500
2023-10-02	1.740	1.770	1.630	1.640	1.640	15,546,300
2023-09-29	1.720	1.750	1.680	1.720	1.720	17,760,800
2023-09-28	1.780	1.800	1.700	1.710	1.710	20,025,300
2023-09-27	1.760	1.790	1.730	1.770	1.770	16,244,500
2023-09-26	1.850	1.900	1.730	1.760	1.760	26,638,100
2023-09-25	1.950	1.960	1.880	1.880	1.880	20,138,700
2023-09-22	1.920	1.980	1.880	1.940	1.940	27,839,400
2023-09-21	1.920	1.970	1.910	1.920	1.920	15,617,600
2023-09-20	1.990	1.990	1.910	1.930	1.930	26,794,100
2023-09-19	1.910	2.020	1.910	1.990	1.990	30,137,900
2023-09-18	1.960	2.000	1.890	1.900	1.900	24,260,400
2023-09-15	2.040	2.040	1.960	1.960	1.960	16,847,300
2023-09-14	1.900	2.040	1.890	2.020	2.020	31,454,900
2023-09-13	2.000	2.000	1.880	1.880	1.880	28,421,400
2023-09-12	2.040	2.080	1.990	2.000	2.000	14,280,500
2023-09-11	2.120	2.120	2.000	2.040	2.040	19,838,000
2023-09-08	2.120	2.180	2.060	2.100	2.100	24,426,600
2023-09-07	2.180	2.200	2.120	2.140	2.140	21,413,900
2023-09-06	2.160	2.220	2.100	2.200	2.200	49,033,600
2023-09-05	2.080	2.220	2.080	2.160	2.160	58,913,900
2023-09-04	2.100	2.160	2.040	2.080	2.080	33,799,900
2023-09-01	2.140	2.160	1.970	2.000	2.000	43,095,200
2023-08-31	2.300	2.320	2.100	2.100	2.100	135,245,400
2023-08-30	1.900	2.300	1.890	2.180	2.180	261,596,500
2023-08-29	1.870	1.900	1.840	1.900	1.900	42,450,400
2023-08-28	1.850	1.950	1.840	1.840	1.840	79,853,600
2023-08-25	1.750	1.850	1.740	1.820	1.820	98,906,200
2023-08-24	1.790	1.790	1.720	1.740	1.740	47,411,900
2023-08-23	1.750	1.860	1.740	1.800	1.800	123,926,700
2023-08-22	1.770	1.780	1.700	1.740	1.740	47,703,500
2023-08-21	1.790	1.900	1.750	1.750	1.750	85,692,000
2023-08-18	1.720	1.760	1.690	1.730	1.730	41,260,000
2023-08-17	1.450	1.820	1.440	1.760	1.760	201,742,000
2023-08-16	1.470	1.490	1.420	1.440	1.440	33,286,700
2023-08-15	1.440	1.470	1.420	1.440	1.440	27,490,200
2023-08-11	1.320	1.490	1.320	1.430	1.430	67,333,200
2023-08-10	1.390	1.390	1.360	1.370	1.370	2,647,800
2023-08-09	1.310	1.390	1.310	1.390	1.390	11,413,000
2023-08-08	1.350	1.370	1.300	1.300	1.300	4,784,700
2023-08-07	1.380	1.380	1.320	1.340	1.340	4,532,000
2023-08-04	1.400	1.400	1.350	1.360	1.360	2,298,900
2023-08-03	1.400	1.410	1.370	1.370	1.370	5,158,700
2023-08-02	1.430	1.470	1.400	1.410	1.410	5,770,500

← NewerPage 13 of 16 · 935 trading daysOlder →

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.