SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.430	1.450	1.410	1.450	1.450	3,282,900
2023-07-27	1.340	1.450	1.320	1.440	1.440	13,723,400
2023-07-26	1.390	1.410	1.330	1.330	1.330	9,897,500
2023-07-25	1.420	1.430	1.380	1.390	1.390	5,198,300
2023-07-24	1.480	1.490	1.400	1.410	1.410	7,389,300
2023-07-21	1.480	1.490	1.460	1.480	1.480	1,531,000
2023-07-20	1.530	1.540	1.480	1.480	1.480	3,843,300
2023-07-19	1.530	1.550	1.510	1.530	1.530	3,486,100
2023-07-18	1.560	1.610	1.510	1.530	1.530	7,869,400
2023-07-17	1.520	1.550	1.490	1.540	1.540	4,100,400
2023-07-14	1.450	1.520	1.450	1.520	1.520	6,292,100
2023-07-13	1.400	1.470	1.400	1.450	1.450	6,756,000
2023-07-12	1.500	1.500	1.370	1.400	1.400	16,194,100
2023-07-11	1.490	1.550	1.480	1.490	1.490	8,408,900
2023-07-10	1.490	1.500	1.440	1.480	1.480	6,125,300
2023-07-07	1.490	1.530	1.480	1.490	1.490	4,350,300
2023-07-06	1.560	1.590	1.480	1.490	1.490	13,537,900
2023-07-05	1.600	1.600	1.530	1.560	1.560	8,195,000
2023-07-04	1.550	1.620	1.540	1.600	1.600	36,082,700
2023-07-03	1.560	1.590	1.490	1.570	1.570	7,782,600
2023-06-30	1.490	1.580	1.490	1.550	1.550	10,766,100
2023-06-29	1.460	1.540	1.430	1.520	1.520	16,524,000
2023-06-28	1.470	1.470	1.430	1.450	1.450	6,976,800
2023-06-27	1.420	1.500	1.390	1.470	1.470	44,535,400
2023-06-26	1.590	1.590	1.410	1.410	1.410	18,385,200
2023-06-23	1.580	1.600	1.540	1.570	1.570	10,627,800
2023-06-22	1.640	1.640	1.570	1.580	1.580	11,753,600
2023-06-21	1.710	1.740	1.620	1.620	1.620	10,990,000
2023-06-20	1.770	1.770	1.710	1.710	1.710	6,712,000
2023-06-19	1.780	1.800	1.720	1.760	1.760	12,248,800
2023-06-16	1.910	1.920	1.780	1.780	1.780	26,591,100
2023-06-15	1.940	1.960	1.910	1.910	1.910	17,210,200
2023-06-14	1.910	1.990	1.910	1.970	1.970	22,885,500
2023-06-13	1.960	1.970	1.900	1.910	1.910	19,282,900
2023-06-12	2.000	2.040	1.940	1.950	1.950	15,778,600
2023-06-09	2.000	2.060	1.990	2.000	2.000	15,099,100
2023-06-08	1.970	2.000	1.950	1.980	1.980	12,884,200
2023-06-07	2.000	2.020	1.940	1.950	1.950	12,225,800
2023-06-06	2.080	2.080	1.980	1.990	1.990	10,281,000
2023-06-02	2.140	2.140	2.060	2.080	2.080	5,128,200
2023-06-01	2.120	2.180	2.100	2.120	2.120	13,016,200
2023-05-31	2.040	2.160	2.000	2.120	2.120	14,687,400
2023-05-30	2.080	2.100	2.020	2.060	2.060	10,075,500
2023-05-29	2.100	2.120	2.080	2.080	2.080	2,437,300
2023-05-26	2.160	2.160	2.080	2.080	2.080	5,743,100
2023-05-25	2.180	2.180	2.140	2.140	2.140	3,002,400
2023-05-24	2.180	2.220	2.160	2.180	2.180	6,182,400
2023-05-23	2.120	2.200	2.100	2.180	2.180	7,047,700
2023-05-22	2.100	2.140	2.040	2.120	2.120	12,483,200
2023-05-19	2.200	2.220	2.140	2.140	2.140	9,307,200
2023-05-18	2.240	2.260	2.160	2.180	2.180	13,158,600
2023-05-17	2.320	2.320	2.200	2.200	2.200	17,125,800
2023-05-16	2.200	2.360	2.200	2.340	2.340	17,553,100
2023-05-15	2.260	2.300	2.140	2.200	2.200	46,768,500
2023-05-12	2.660	2.720	2.560	2.680	2.680	19,238,700
2023-05-11	2.600	2.760	2.600	2.680	2.680	26,627,200
2023-05-10	2.420	2.720	2.420	2.640	2.640	76,911,600
2023-05-09	2.500	2.520	2.380	2.380	2.380	19,090,300
2023-05-08	2.420	2.540	2.360	2.480	2.480	7,770,400
2023-05-03	2.140	2.400	2.120	2.400	2.400	24,604,900

← NewerPage 14 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.