SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.840	1.870	1.770	1.850	1.850	142,434,891
2026-07-16	1.850	1.890	1.820	1.870	1.870	79,469,406
2026-07-15	1.770	1.920	1.740	1.840	1.840	249,378,703
2026-07-14	1.670	1.890	1.620	1.770	1.770	367,064,438
2026-07-13	1.680	1.700	1.610	1.630	1.630	128,612,609
2026-07-10	1.620	1.750	1.600	1.700	1.700	190,277,516
2026-07-09	1.510	1.650	1.490	1.630	1.630	246,280,828
2026-07-08	1.520	1.620	1.480	1.490	1.490	116,488,562
2026-07-07	1.550	1.570	1.520	1.530	1.530	36,601,875
2026-07-06	1.590	1.600	1.550	1.560	1.560	41,938,758
2026-07-03	1.530	1.610	1.530	1.590	1.590	58,857,531
2026-07-02	1.500	1.550	1.480	1.530	1.530	43,448,953
2026-07-01	1.480	1.510	1.470	1.500	1.500	32,010,275
2026-06-30	1.500	1.540	1.460	1.470	1.470	52,479,988
2026-06-29	1.530	1.540	1.480	1.490	1.490	37,885,000
2026-06-26	1.470	1.530	1.470	1.530	1.530	32,559,693
2026-06-25	1.550	1.550	1.490	1.490	1.490	66,945,609
2026-06-24	1.430	1.510	1.410	1.510	1.510	92,576,102
2026-06-23	1.420	1.480	1.400	1.420	1.420	70,969,523
2026-06-22	1.400	1.450	1.400	1.440	1.440	53,308,430
2026-06-19	1.370	1.430	1.360	1.400	1.400	36,429,059
2026-06-18	1.400	1.410	1.360	1.360	1.360	23,483,539
2026-06-17	1.410	1.450	1.390	1.400	1.400	67,128,125
2026-06-16	1.440	1.450	1.390	1.400	1.400	44,456,602
2026-06-15	1.410	1.450	1.380	1.440	1.440	96,959,523
2026-06-12	1.370	1.380	1.330	1.370	1.370	56,361,461
2026-06-11	1.300	1.370	1.290	1.350	1.350	77,684,430
2026-06-10	1.370	1.390	1.290	1.290	1.290	108,626,602
2026-06-09	1.460	1.470	1.360	1.380	1.380	102,952,523
2026-06-08	1.500	1.540	1.420	1.440	1.440	90,931,109
2026-06-05	1.610	1.610	1.510	1.530	1.530	77,504,000
2026-06-04	1.420	1.710	1.410	1.590	1.590	311,146,219
2026-06-02	1.340	1.380	1.300	1.350	1.350	50,392,688
2026-05-29	1.260	1.400	1.260	1.340	1.340	144,514,891
2026-05-28	1.280	1.310	1.240	1.250	1.250	48,952,031
2026-05-27	1.300	1.360	1.270	1.280	1.280	86,542,289
2026-05-26	1.250	1.340	1.240	1.310	1.310	127,453,695
2026-05-25	1.260	1.270	1.210	1.260	1.260	84,957,609
2026-05-22	1.220	1.260	1.200	1.250	1.250	74,159,156
2026-05-21	1.240	1.270	1.200	1.210	1.210	71,942,531
2026-05-20	1.290	1.290	1.170	1.220	1.220	114,160,703
2026-05-19	1.160	1.300	1.160	1.290	1.290	178,418,297
2026-05-18	1.150	1.210	1.110	1.140	1.140	93,108,805
2026-05-15	1.010	1.190	0.990	1.140	1.140	171,662,094
2026-05-14	0.920	0.950	0.920	0.940	0.940	8,344,369
2026-05-13	0.920	0.930	0.910	0.930	0.930	6,021,680
2026-05-12	0.940	0.950	0.910	0.920	0.920	5,469,310
2026-05-11	0.940	0.960	0.920	0.930	0.930	9,725,507
2026-05-08	0.930	0.960	0.930	0.940	0.940	11,745,910
2026-05-07	0.930	0.970	0.910	0.940	0.940	18,323,051
2026-05-06	0.890	0.950	0.880	0.930	0.930	18,048,180
2026-05-05	0.890	0.920	0.860	0.890	0.890	13,576,670
2026-04-30	0.900	0.910	0.890	0.890	0.890	7,266,613
2026-04-29	0.910	0.920	0.890	0.900	0.900	19,392,311
2026-04-28	0.860	0.940	0.850	0.910	0.910	38,351,488
2026-04-27	0.860	0.870	0.850	0.850	0.850	3,271,851
2026-04-24	0.830	0.870	0.830	0.860	0.860	7,755,020
2026-04-23	0.860	0.870	0.830	0.830	0.830	5,005,559
2026-04-22	0.880	0.880	0.860	0.860	0.860	3,389,401
2026-04-21	0.840	0.880	0.840	0.880	0.880	9,712,868

← NewerPage 2 of 4 · 240 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.