SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.150	1.160	1.080	1.090	1.090	29,359,340
2025-10-16	1.150	1.180	1.150	1.160	1.160	12,699,760
2025-10-15	1.140	1.170	1.140	1.150	1.150	13,557,290
2025-10-14	1.170	1.180	1.140	1.140	1.140	14,910,800
2025-10-10	1.160	1.180	1.160	1.170	1.170	11,987,990
2025-10-09	1.170	1.180	1.160	1.160	1.160	12,125,840
2025-10-08	1.180	1.200	1.160	1.170	1.170	19,028,811
2025-10-07	1.170	1.210	1.160	1.190	1.190	22,447,510
2025-10-06	1.170	1.190	1.150	1.160	1.160	14,842,710
2025-10-03	1.190	1.190	1.150	1.160	1.160	22,359,699
2025-10-02	1.170	1.200	1.170	1.190	1.190	24,203,811
2025-10-01	1.150	1.220	1.140	1.150	1.150	73,541,727
2025-09-30	1.170	1.190	1.150	1.150	1.150	19,948,000
2025-09-29	1.170	1.190	1.140	1.160	1.160	21,982,289
2025-09-26	1.200	1.230	1.170	1.170	1.170	104,023,602
2025-09-25	1.140	1.190	1.110	1.180	1.180	72,118,492
2025-09-24	1.080	1.130	1.050	1.130	1.130	30,582,980
2025-09-23	1.090	1.110	1.060	1.080	1.080	19,706,801
2025-09-22	1.100	1.110	1.080	1.080	1.080	11,068,610
2025-09-19	1.080	1.140	1.070	1.100	1.100	31,772,199
2025-09-18	1.110	1.120	1.080	1.090	1.090	20,733,490
2025-09-17	1.140	1.170	1.110	1.110	1.110	119,560,602
2025-09-16	1.090	1.130	1.090	1.110	1.110	27,660,480
2025-09-15	1.080	1.110	1.050	1.090	1.090	30,499,100
2025-09-12	1.090	1.110	1.080	1.080	1.080	20,166,490
2025-09-11	1.110	1.120	1.060	1.080	1.080	40,432,738
2025-09-10	1.120	1.160	1.100	1.100	1.100	66,761,281
2025-09-09	1.090	1.130	1.070	1.130	1.130	60,611,699
2025-09-08	0.990	1.110	0.980	1.090	1.090	155,659,391
2025-09-05	0.930	1.000	0.930	0.980	0.980	49,826,602
2025-09-04	0.950	0.970	0.930	0.930	0.930	20,352,359
2025-09-03	0.910	0.950	0.910	0.950	0.950	27,385,740
2025-09-02	0.920	0.930	0.910	0.910	0.910	16,280,110
2025-09-01	0.920	0.930	0.900	0.910	0.910	10,446,420
2025-08-29	0.930	0.950	0.910	0.920	0.920	20,805,619
2025-08-28	0.920	0.940	0.900	0.930	0.930	9,924,048
2025-08-27	0.950	0.960	0.920	0.920	0.920	20,663,131
2025-08-26	0.980	0.990	0.940	0.950	0.950	22,852,170
2025-08-25	0.940	0.970	0.940	0.970	0.970	17,519,410
2025-08-22	0.950	0.950	0.920	0.940	0.940	7,531,854
2025-08-21	0.950	0.960	0.930	0.940	0.940	9,348,576
2025-08-20	0.950	0.960	0.930	0.950	0.950	15,876,130
2025-08-19	0.940	0.980	0.940	0.950	0.950	17,845,680
2025-08-18	0.950	0.960	0.940	0.940	0.940	11,728,920
2025-08-15	0.930	0.970	0.920	0.950	0.950	22,034,900
2025-08-14	0.990	1.000	0.920	0.920	0.920	30,918,449
2025-08-13	1.010	1.020	0.970	0.970	0.970	11,828,440
2025-08-08	1.000	1.020	0.980	0.990	0.990	11,695,600
2025-08-07	1.020	1.030	0.990	1.000	1.000	15,352,070
2025-08-06	0.970	1.030	0.960	1.020	1.020	56,015,820
2025-08-05	0.930	0.980	0.930	0.960	0.960	16,022,350
2025-08-04	0.930	0.950	0.910	0.930	0.930	7,748,208
2025-08-01	0.970	0.980	0.930	0.930	0.930	20,517,580
2025-07-31	0.940	1.000	0.940	0.950	0.950	52,158,207
2025-07-30	0.950	0.970	0.920	0.940	0.940	18,844,830
2025-07-29	0.900	0.930	0.880	0.930	0.930	10,736,790
2025-07-25	0.930	0.940	0.890	0.900	0.900	10,656,650
2025-07-24	0.940	0.950	0.910	0.920	0.920	15,969,120
2025-07-23	0.870	0.950	0.870	0.940	0.940	26,958,711
2025-07-22	0.900	0.910	0.860	0.870	0.870	20,614,510

← NewerPage 5 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.