SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.720 | 4.780 | 4.700 | 4.720 | 4.530 | 17,925,100 |
| 2023-01-30 | 4.680 | 4.760 | 4.660 | 4.740 | 4.549 | 25,368,900 |
| 2023-01-27 | 4.580 | 4.680 | 4.480 | 4.640 | 4.453 | 54,262,200 |
| 2023-01-26 | 4.840 | 4.920 | 4.540 | 4.540 | 4.357 | 97,175,000 |
| 2023-01-25 | 4.960 | 4.980 | 4.800 | 4.820 | 4.626 | 43,553,900 |
| 2023-01-24 | 5.000 | 5.050 | 4.960 | 4.960 | 4.760 | 47,333,200 |
| 2023-01-23 | 4.980 | 5.100 | 4.960 | 4.980 | 4.779 | 53,477,200 |
| 2023-01-20 | 5.000 | 5.100 | 4.940 | 4.940 | 4.741 | 71,188,500 |
| 2023-01-19 | 4.840 | 5.050 | 4.820 | 5.000 | 4.799 | 58,461,100 |
| 2023-01-18 | 4.840 | 4.960 | 4.800 | 4.860 | 4.664 | 46,535,800 |
| 2023-01-17 | 4.960 | 5.000 | 4.820 | 4.820 | 4.626 | 63,152,900 |
| 2023-01-16 | 5.050 | 5.100 | 4.940 | 4.960 | 4.760 | 37,353,400 |
| 2023-01-13 | 4.980 | 5.100 | 4.860 | 5.000 | 4.799 | 98,462,000 |
| 2023-01-12 | 4.760 | 5.000 | 4.720 | 4.940 | 4.741 | 67,286,200 |
| 2023-01-11 | 4.780 | 4.840 | 4.720 | 4.720 | 4.530 | 34,289,000 |
| 2023-01-10 | 4.760 | 4.780 | 4.660 | 4.740 | 4.549 | 28,187,700 |
| 2023-01-09 | 4.540 | 4.860 | 4.520 | 4.780 | 4.587 | 42,510,500 |
| 2023-01-06 | 4.500 | 4.560 | 4.460 | 4.460 | 4.280 | 35,513,800 |
| 2023-01-05 | 4.780 | 4.820 | 4.480 | 4.480 | 4.300 | 47,888,800 |
| 2023-01-04 | 4.700 | 4.940 | 4.660 | 4.760 | 4.568 | 66,895,400 |
| 2023-01-03 | 4.980 | 4.980 | 4.700 | 4.720 | 4.530 | 49,774,000 |
| 2022-12-30 | 5.050 | 5.050 | 4.940 | 4.960 | 4.760 | 37,035,500 |
| 2022-12-29 | 4.740 | 5.050 | 4.740 | 5.000 | 4.799 | 59,639,600 |
| 2022-12-28 | 4.680 | 4.840 | 4.620 | 4.760 | 4.568 | 47,916,000 |
| 2022-12-27 | 4.500 | 4.760 | 4.440 | 4.700 | 4.511 | 75,329,400 |
| 2022-12-26 | 4.440 | 4.560 | 4.360 | 4.480 | 4.300 | 56,896,100 |
| 2022-12-23 | 4.340 | 4.480 | 4.180 | 4.380 | 4.204 | 86,660,200 |
| 2022-12-22 | 4.600 | 4.620 | 4.300 | 4.360 | 4.184 | 69,164,000 |
| 2022-12-21 | 4.820 | 4.840 | 4.480 | 4.560 | 4.376 | 101,544,500 |
| 2022-12-20 | 5.050 | 5.050 | 4.720 | 4.760 | 4.568 | 93,144,800 |
| 2022-12-19 | 4.980 | 5.150 | 4.940 | 5.050 | 4.847 | 65,943,600 |
| 2022-12-16 | 4.860 | 5.050 | 4.580 | 5.000 | 4.799 | 219,073,300 |
| 2022-12-15 | 5.350 | 5.350 | 4.800 | 4.940 | 4.741 | 256,424,000 |
| 2022-12-14 | 5.350 | 5.500 | 5.000 | 5.400 | 5.183 | 498,644,700 |
| 2022-12-13 | 4.060 | 5.000 | 4.060 | 5.000 | 4.799 | 1,221,168,200 |
← NewerPage 16 of 16 · 935 trading days
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.