SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.830	0.860	0.830	0.840	0.840	5,581,767
2026-04-17	0.830	0.840	0.810	0.830	0.830	7,167,755
2026-04-16	0.840	0.860	0.830	0.830	0.830	10,668,390
2026-04-10	0.830	0.840	0.820	0.840	0.840	2,264,987
2026-04-09	0.860	0.860	0.830	0.830	0.830	5,200,811
2026-04-08	0.850	0.870	0.850	0.860	0.860	8,360,762
2026-04-07	0.830	0.850	0.820	0.830	0.830	3,114,328
2026-04-03	0.850	0.850	0.830	0.830	0.830	3,691,405
2026-04-02	0.850	0.860	0.840	0.840	0.840	6,369,651
2026-04-01	0.860	0.880	0.850	0.860	0.860	11,040,710
2026-03-31	0.870	0.880	0.840	0.850	0.850	8,700,373
2026-03-30	0.820	0.860	0.810	0.850	0.850	11,071,110
2026-03-27	0.830	0.840	0.820	0.820	0.820	2,370,873
2026-03-26	0.840	0.850	0.810	0.830	0.830	5,945,748
2026-03-25	0.830	0.870	0.830	0.850	0.850	9,280,677
2026-03-24	0.820	0.830	0.810	0.820	0.820	4,145,520
2026-03-23	0.810	0.820	0.790	0.800	0.800	5,272,737
2026-03-20	0.830	0.840	0.820	0.830	0.830	5,730,213
2026-03-19	0.850	0.860	0.820	0.820	0.820	8,247,964
2026-03-18	0.890	0.900	0.860	0.860	0.860	5,877,479
2026-03-17	0.890	0.900	0.880	0.880	0.880	6,546,271
2026-03-16	0.880	0.890	0.870	0.880	0.880	4,598,874
2026-03-13	0.900	0.910	0.870	0.870	0.870	6,665,725
2026-03-12	0.900	0.930	0.900	0.910	0.910	7,937,567
2026-03-11	0.900	0.930	0.900	0.900	0.900	7,666,589
2026-03-10	0.870	0.900	0.870	0.890	0.890	6,988,613
2026-03-09	0.790	0.860	0.780	0.850	0.850	7,970,656
2026-03-06	0.850	0.880	0.840	0.860	0.860	4,572,544
2026-03-05	0.860	0.870	0.840	0.850	0.850	9,292,894
2026-03-04	0.830	0.850	0.770	0.840	0.840	20,833,320
2026-03-02	0.950	0.960	0.890	0.890	0.890	14,261,250
2026-02-27	0.990	1.010	0.970	0.980	0.980	8,732,979
2026-02-26	1.010	1.010	0.980	0.990	0.990	9,009,732
2026-02-25	0.990	1.020	0.980	1.000	1.000	19,678,160
2026-02-24	0.950	0.980	0.950	0.970	0.970	8,974,937
2026-02-23	0.990	1.010	0.940	0.960	0.960	14,276,960
2026-02-20	1.010	1.020	0.980	0.990	0.990	17,459,439
2026-02-19	1.020	1.050	1.000	1.020	1.020	30,112,311
2026-02-18	1.000	1.030	0.990	1.010	1.010	16,071,070
2026-02-17	0.980	1.010	0.960	1.000	1.000	15,000,550
2026-02-16	1.000	1.010	0.980	0.990	0.990	9,697,210
2026-02-13	0.970	1.030	0.960	1.000	1.000	33,721,301
2026-02-12	0.940	0.980	0.920	0.980	0.980	26,029,410
2026-02-11	0.980	1.000	0.950	0.960	0.960	14,196,780
2026-02-10	0.950	0.990	0.940	0.980	0.980	21,106,240
2026-02-09	0.920	0.960	0.920	0.940	0.940	16,890,590
2026-02-06	0.910	0.910	0.890	0.900	0.900	4,109,454
2026-02-05	0.890	0.920	0.890	0.910	0.910	6,684,548
2026-02-04	0.920	0.920	0.880	0.900	0.900	7,872,010
2026-02-03	0.890	0.920	0.890	0.910	0.910	10,542,560
2026-02-02	0.870	0.890	0.860	0.870	0.870	5,962,300
2026-01-30	0.890	0.890	0.870	0.880	0.880	3,723,507
2026-01-29	0.900	0.910	0.880	0.890	0.890	4,634,800
2026-01-28	0.920	0.920	0.890	0.900	0.900	4,575,212
2026-01-27	0.860	0.920	0.850	0.900	0.900	17,139,211
2026-01-26	0.850	0.870	0.850	0.850	0.850	3,301,146
2026-01-23	0.870	0.870	0.850	0.850	0.850	6,362,313
2026-01-22	0.850	0.880	0.840	0.860	0.860	17,618,359
2026-01-21	0.840	0.860	0.830	0.850	0.850	12,302,590
2026-01-20	0.800	0.860	0.800	0.850	0.850	20,101,711

← NewerPage 3 of 16 · 934 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.