SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.870	0.900	0.850	0.880	0.880	17,914,279
2025-07-18	0.860	0.880	0.850	0.860	0.860	6,498,759
2025-07-17	0.850	0.870	0.840	0.850	0.850	7,504,360
2025-07-16	0.860	0.870	0.830	0.840	0.840	21,915,939
2025-07-15	0.860	0.880	0.840	0.860	0.860	21,730,359
2025-07-14	0.850	0.860	0.820	0.850	0.850	12,666,760
2025-07-11	0.800	0.860	0.800	0.840	0.840	17,639,090
2025-07-09	0.780	0.820	0.770	0.790	0.790	24,157,869
2025-07-08	0.770	0.820	0.760	0.790	0.790	31,517,660
2025-07-07	0.730	0.790	0.720	0.780	0.780	14,179,560
2025-07-04	0.780	0.780	0.740	0.740	0.740	13,360,100
2025-07-03	0.730	0.780	0.730	0.760	0.760	25,228,711
2025-07-02	0.710	0.740	0.710	0.730	0.730	10,962,680
2025-07-01	0.690	0.720	0.680	0.710	0.710	15,822,820
2025-06-30	0.690	0.700	0.680	0.680	0.680	5,356,100
2025-06-27	0.730	0.740	0.670	0.680	0.680	24,015,930
2025-06-26	0.720	0.770	0.720	0.730	0.730	20,199,971
2025-06-25	0.700	0.730	0.680	0.720	0.720	15,429,650
2025-06-24	0.660	0.710	0.650	0.710	0.710	15,420,090
2025-06-23	0.640	0.660	0.620	0.640	0.640	7,957,702
2025-06-20	0.650	0.690	0.640	0.670	0.670	13,695,810
2025-06-19	0.670	0.680	0.650	0.650	0.650	6,648,383
2025-06-18	0.680	0.710	0.670	0.680	0.680	11,168,840
2025-06-17	0.680	0.700	0.670	0.680	0.680	5,258,000
2025-06-16	0.670	0.690	0.650	0.670	0.670	5,376,590
2025-06-13	0.680	0.690	0.660	0.680	0.680	9,929,745
2025-06-12	0.730	0.730	0.680	0.690	0.690	12,669,200
2025-06-11	0.740	0.750	0.720	0.730	0.730	5,290,864
2025-06-10	0.760	0.780	0.740	0.740	0.740	8,253,402
2025-06-09	0.740	0.760	0.730	0.750	0.750	6,875,104
2025-06-06	0.730	0.760	0.720	0.740	0.740	11,667,300
2025-06-05	0.710	0.740	0.710	0.730	0.730	18,172,881
2025-06-04	0.730	0.740	0.700	0.700	0.700	4,445,811
2025-05-30	0.740	0.750	0.720	0.720	0.720	4,053,944
2025-05-29	0.760	0.770	0.740	0.750	0.750	5,667,810
2025-05-28	0.760	0.780	0.740	0.740	0.740	9,829,237
2025-05-27	0.740	0.780	0.720	0.760	0.760	13,091,720
2025-05-26	0.740	0.740	0.720	0.740	0.740	8,928,500
2025-05-23	0.750	0.750	0.700	0.720	0.720	19,334,311
2025-05-22	0.790	0.800	0.730	0.740	0.740	9,655,345
2025-05-21	0.810	0.810	0.790	0.790	0.790	7,275,336
2025-05-20	0.830	0.830	0.800	0.810	0.810	10,919,600
2025-05-19	0.830	0.830	0.800	0.830	0.830	5,771,844
2025-05-16	0.810	0.830	0.810	0.820	0.820	5,279,900
2025-05-15	0.870	0.870	0.800	0.810	0.810	38,341,300
2025-05-14	0.920	0.930	0.870	0.890	0.890	22,946,400
2025-05-13	0.900	0.930	0.890	0.920	0.920	16,606,000
2025-05-09	0.910	0.920	0.870	0.880	0.880	24,488,920
2025-05-08	0.870	0.950	0.870	0.900	0.900	53,628,352
2025-05-07	0.830	0.880	0.830	0.880	0.880	14,283,210
2025-05-06	0.860	0.870	0.820	0.830	0.830	13,315,860
2025-05-02	0.870	0.880	0.860	0.860	0.860	10,803,500
2025-04-30	0.860	0.900	0.850	0.870	0.870	25,653,600
2025-04-29	0.860	0.880	0.850	0.870	0.870	13,890,200
2025-04-28	0.870	0.880	0.850	0.850	0.850	7,285,700
2025-04-25	0.850	0.890	0.850	0.870	0.870	15,286,200
2025-04-24	0.870	0.880	0.850	0.850	0.850	10,092,800
2025-04-23	0.880	0.900	0.860	0.870	0.870	21,608,500
2025-04-22	0.850	0.880	0.850	0.870	0.870	21,980,100
2025-04-21	0.830	0.890	0.820	0.850	0.850	28,456,000

← NewerPage 6 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.