SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 2.500 | 2.520 | 2.240 | 2.260 | 2.260 | 23,884,900 |
| 2023-04-28 | 2.560 | 2.620 | 2.500 | 2.520 | 2.520 | 10,882,200 |
| 2023-04-27 | 2.600 | 2.620 | 2.460 | 2.520 | 2.520 | 14,184,900 |
| 2023-04-26 | 2.620 | 2.720 | 2.600 | 2.720 | 2.610 | 17,685,600 |
| 2023-04-25 | 2.840 | 2.840 | 2.580 | 2.600 | 2.495 | 22,813,100 |
| 2023-04-24 | 2.920 | 2.980 | 2.820 | 2.820 | 2.706 | 17,114,400 |
| 2023-04-21 | 3.000 | 3.020 | 2.900 | 2.920 | 2.802 | 12,775,100 |
| 2023-04-20 | 3.020 | 3.060 | 2.960 | 2.980 | 2.860 | 7,176,300 |
| 2023-04-19 | 3.140 | 3.140 | 3.020 | 3.020 | 2.898 | 9,624,600 |
| 2023-04-18 | 3.160 | 3.160 | 3.120 | 3.140 | 3.014 | 5,535,000 |
| 2023-04-17 | 3.100 | 3.180 | 3.080 | 3.160 | 3.033 | 8,716,600 |
| 2023-04-12 | 3.120 | 3.120 | 3.020 | 3.080 | 2.956 | 6,763,700 |
| 2023-04-11 | 3.100 | 3.140 | 3.060 | 3.120 | 2.994 | 7,980,500 |
| 2023-04-10 | 2.980 | 3.160 | 2.940 | 3.080 | 2.956 | 17,844,100 |
| 2023-04-07 | 2.900 | 3.000 | 2.900 | 2.960 | 2.841 | 7,291,100 |
| 2023-04-05 | 3.040 | 3.080 | 2.860 | 2.900 | 2.783 | 18,432,800 |
| 2023-04-04 | 3.100 | 3.120 | 3.040 | 3.060 | 2.937 | 5,460,500 |
| 2023-04-03 | 3.100 | 3.120 | 3.040 | 3.080 | 2.956 | 6,680,200 |
| 2023-03-31 | 3.120 | 3.140 | 3.080 | 3.100 | 2.975 | 7,523,800 |
| 2023-03-30 | 3.240 | 3.260 | 3.100 | 3.120 | 2.994 | 12,258,100 |
| 2023-03-29 | 3.240 | 3.280 | 3.200 | 3.240 | 3.110 | 17,862,000 |
| 2023-03-28 | 3.180 | 3.260 | 3.140 | 3.220 | 3.090 | 21,660,900 |
| 2023-03-27 | 3.200 | 3.200 | 3.100 | 3.160 | 3.033 | 10,625,500 |
| 2023-03-24 | 3.120 | 3.220 | 3.120 | 3.200 | 3.071 | 19,231,100 |
| 2023-03-23 | 3.080 | 3.160 | 3.060 | 3.120 | 2.994 | 13,297,200 |
| 2023-03-22 | 3.240 | 3.240 | 3.060 | 3.060 | 2.937 | 29,165,000 |
| 2023-03-21 | 3.160 | 3.260 | 3.120 | 3.240 | 3.110 | 38,410,200 |
| 2023-03-20 | 3.040 | 3.140 | 3.020 | 3.120 | 2.994 | 30,858,100 |
| 2023-03-17 | 3.060 | 3.100 | 3.000 | 3.040 | 2.918 | 17,761,500 |
| 2023-03-16 | 3.080 | 3.100 | 2.960 | 3.000 | 2.879 | 24,331,900 |
| 2023-03-15 | 3.100 | 3.140 | 3.040 | 3.120 | 2.994 | 19,568,700 |
| 2023-03-14 | 3.040 | 3.100 | 2.980 | 3.020 | 2.898 | 36,522,000 |
| 2023-03-13 | 3.120 | 3.160 | 2.980 | 3.000 | 2.879 | 38,367,100 |
| 2023-03-10 | 3.240 | 3.260 | 3.080 | 3.120 | 2.994 | 24,930,300 |
| 2023-03-09 | 3.320 | 3.340 | 3.220 | 3.240 | 3.110 | 19,039,500 |
| 2023-03-08 | 3.260 | 3.360 | 3.240 | 3.300 | 3.167 | 20,456,200 |
| 2023-03-07 | 3.220 | 3.420 | 3.220 | 3.320 | 3.186 | 61,223,900 |
| 2023-03-03 | 3.500 | 3.520 | 3.160 | 3.160 | 3.033 | 70,356,300 |
| 2023-03-02 | 3.580 | 3.640 | 3.420 | 3.480 | 3.340 | 24,502,700 |
| 2023-03-01 | 3.560 | 3.660 | 3.540 | 3.540 | 3.397 | 24,531,000 |
| 2023-02-28 | 3.600 | 3.640 | 3.500 | 3.520 | 3.378 | 14,567,400 |
| 2023-02-27 | 3.540 | 3.600 | 3.460 | 3.560 | 3.417 | 18,705,500 |
| 2023-02-24 | 3.680 | 3.720 | 3.520 | 3.540 | 3.397 | 22,935,800 |
| 2023-02-23 | 3.740 | 3.760 | 3.660 | 3.680 | 3.532 | 26,973,800 |
| 2023-02-22 | 3.660 | 3.820 | 3.660 | 3.720 | 3.570 | 87,738,300 |
| 2023-02-21 | 3.840 | 3.840 | 3.680 | 3.700 | 3.551 | 79,579,700 |
| 2023-02-20 | 3.620 | 3.980 | 3.280 | 3.860 | 3.705 | 275,972,700 |
| 2023-02-17 | 3.700 | 3.720 | 3.520 | 3.600 | 3.455 | 64,982,400 |
| 2023-02-16 | 3.700 | 3.820 | 3.600 | 3.740 | 3.589 | 122,545,500 |
| 2023-02-15 | 4.360 | 4.400 | 3.460 | 3.600 | 3.455 | 270,164,400 |
| 2023-02-14 | 4.660 | 4.860 | 4.140 | 4.400 | 4.223 | 101,467,900 |
| 2023-02-13 | 4.760 | 4.820 | 4.720 | 4.760 | 4.568 | 14,349,300 |
| 2023-02-10 | 4.880 | 4.920 | 4.740 | 4.780 | 4.587 | 32,473,100 |
| 2023-02-09 | 4.700 | 4.900 | 4.600 | 4.900 | 4.703 | 42,730,900 |
| 2023-02-08 | 4.800 | 4.800 | 4.660 | 4.700 | 4.511 | 18,079,200 |
| 2023-02-07 | 4.800 | 4.860 | 4.720 | 4.760 | 4.568 | 21,080,900 |
| 2023-02-06 | 4.900 | 4.920 | 4.760 | 4.760 | 4.568 | 25,705,600 |
| 2023-02-03 | 4.960 | 4.980 | 4.820 | 4.900 | 4.703 | 36,158,000 |
| 2023-02-02 | 4.820 | 4.980 | 4.780 | 4.980 | 4.779 | 79,379,800 |
| 2023-02-01 | 4.740 | 4.820 | 4.720 | 4.780 | 4.587 | 33,931,500 |
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.