SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.770	0.810	0.760	0.810	0.810	14,894,360
2026-01-16	0.750	0.780	0.740	0.780	0.780	6,779,110
2026-01-15	0.720	0.760	0.710	0.750	0.750	10,524,210
2026-01-14	0.720	0.750	0.720	0.720	0.720	12,130,910
2026-01-13	0.770	0.780	0.700	0.720	0.720	15,286,890
2026-01-12	0.800	0.810	0.760	0.760	0.760	13,178,550
2026-01-09	0.830	0.840	0.800	0.800	0.800	7,984,081
2026-01-08	0.850	0.860	0.820	0.830	0.830	6,752,716
2026-01-07	0.840	0.870	0.840	0.860	0.860	13,076,640
2026-01-06	0.840	0.850	0.830	0.830	0.830	2,710,737
2026-01-05	0.850	0.860	0.830	0.840	0.840	6,493,716
2025-12-30	0.840	0.850	0.830	0.840	0.840	6,753,805
2025-12-29	0.840	0.850	0.810	0.830	0.830	6,013,251
2025-12-26	0.860	0.880	0.830	0.830	0.830	5,826,207
2025-12-25	0.880	0.900	0.860	0.870	0.870	6,860,500
2025-12-24	0.870	0.890	0.870	0.880	0.880	2,554,200
2025-12-23	0.860	0.890	0.860	0.880	0.880	5,097,200
2025-12-22	0.850	0.870	0.850	0.860	0.860	2,896,512
2025-12-19	0.850	0.860	0.850	0.850	0.850	2,645,700
2025-12-18	0.880	0.890	0.840	0.850	0.850	9,230,046
2025-12-17	0.880	0.900	0.880	0.880	0.880	6,914,840
2025-12-16	0.870	0.890	0.870	0.880	0.880	4,964,520
2025-12-15	0.870	0.890	0.860	0.890	0.890	4,847,937
2025-12-12	0.840	0.880	0.840	0.880	0.880	6,496,600
2025-12-11	0.870	0.880	0.840	0.840	0.840	7,877,100
2025-12-09	0.830	0.870	0.830	0.860	0.860	5,926,241
2025-12-08	0.840	0.860	0.830	0.830	0.830	6,074,418
2025-12-04	0.870	0.880	0.830	0.840	0.840	7,921,723
2025-12-03	0.890	0.910	0.870	0.870	0.870	9,427,921
2025-12-02	0.900	0.910	0.880	0.880	0.880	6,398,487
2025-12-01	0.890	0.910	0.880	0.890	0.890	9,366,900
2025-11-28	0.850	0.900	0.840	0.890	0.890	27,196,230
2025-11-27	0.810	0.850	0.810	0.840	0.840	15,617,630
2025-11-26	0.800	0.810	0.780	0.800	0.800	13,277,550
2025-11-25	0.780	0.790	0.770	0.790	0.790	7,920,274
2025-11-24	0.790	0.800	0.760	0.770	0.770	9,585,884
2025-11-21	0.810	0.810	0.770	0.780	0.780	14,799,680
2025-11-20	0.810	0.840	0.810	0.820	0.820	12,791,600
2025-11-19	0.800	0.830	0.800	0.810	0.810	14,845,980
2025-11-18	0.820	0.840	0.800	0.800	0.800	16,667,189
2025-11-17	0.840	0.860	0.820	0.830	0.830	24,134,260
2025-11-14	0.840	0.850	0.820	0.840	0.840	30,502,609
2025-11-13	0.910	0.920	0.770	0.850	0.850	93,873,352
2025-11-12	0.970	0.980	0.900	0.910	0.910	44,629,090
2025-11-11	0.910	0.920	0.890	0.900	0.900	11,885,540
2025-11-10	0.930	0.960	0.870	0.910	0.910	28,770,631
2025-11-07	0.940	0.950	0.910	0.930	0.930	9,520,835
2025-11-06	0.930	0.960	0.920	0.950	0.950	10,614,560
2025-11-05	0.920	0.960	0.900	0.920	0.920	15,937,520
2025-11-04	0.960	0.980	0.910	0.930	0.930	16,874,420
2025-11-03	0.980	1.000	0.950	0.960	0.960	10,226,300
2025-10-31	0.950	1.010	0.950	0.980	0.980	29,857,260
2025-10-30	1.030	1.060	0.840	0.930	0.930	50,678,770
2025-10-29	1.090	1.110	1.040	1.040	1.040	15,642,480
2025-10-28	1.120	1.130	1.090	1.090	1.090	15,193,100
2025-10-27	1.160	1.160	1.130	1.130	1.130	15,033,490
2025-10-24	1.160	1.170	1.150	1.150	1.150	8,044,237
2025-10-22	1.130	1.170	1.130	1.160	1.160	12,676,920
2025-10-21	1.120	1.140	1.110	1.130	1.130	11,257,660
2025-10-20	1.110	1.120	1.090	1.100	1.100	6,395,736

← NewerPage 4 of 4 · 240 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.