SG Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.830	0.890	0.820	0.850	0.850	28,456,000
2025-04-18	0.800	0.830	0.800	0.830	0.830	21,227,300
2025-04-17	0.750	0.810	0.740	0.810	0.810	28,278,100
2025-04-16	0.700	0.750	0.690	0.730	0.730	20,060,900
2025-04-11	0.690	0.710	0.680	0.690	0.690	10,947,800
2025-04-10	0.710	0.730	0.680	0.700	0.700	17,223,700
2025-04-09	0.670	0.700	0.620	0.660	0.660	19,517,400
2025-04-08	0.740	0.770	0.680	0.680	0.680	48,598,200
2025-04-04	0.850	0.850	0.790	0.800	0.800	33,444,700
2025-04-03	0.840	0.880	0.840	0.860	0.860	28,181,800
2025-04-02	0.910	1.000	0.860	0.860	0.860	127,059,000
2025-04-01	0.920	0.940	0.910	0.910	0.910	15,893,400
2025-03-31	0.890	0.950	0.890	0.910	0.910	18,510,500
2025-03-28	0.890	0.960	0.860	0.950	0.950	18,495,700
2025-03-27	0.940	0.950	0.890	0.890	0.890	11,141,400
2025-03-26	0.950	0.970	0.930	0.940	0.940	8,186,400
2025-03-25	0.970	0.970	0.940	0.940	0.940	5,485,200
2025-03-24	0.960	0.980	0.950	0.970	0.970	8,069,200
2025-03-21	0.980	0.990	0.940	0.950	0.950	8,218,500
2025-03-20	0.990	1.030	0.970	0.980	0.980	18,934,600
2025-03-19	0.900	1.000	0.900	0.990	0.990	24,018,900
2025-03-18	0.960	0.970	0.900	0.900	0.900	16,191,400
2025-03-17	0.970	0.980	0.950	0.950	0.950	5,761,800
2025-03-14	0.950	0.980	0.940	0.970	0.970	8,516,700
2025-03-13	0.980	0.990	0.940	0.940	0.940	9,967,500
2025-03-12	1.000	1.010	0.960	0.970	0.970	10,194,600
2025-03-11	0.980	1.030	0.970	1.010	1.010	17,484,700
2025-03-10	1.020	1.030	0.990	1.000	1.000	9,750,200
2025-03-07	0.930	1.040	0.930	1.030	1.030	27,851,400
2025-03-06	0.950	0.970	0.930	0.930	0.930	15,478,200
2025-03-05	0.860	0.950	0.850	0.950	0.950	24,162,600
2025-03-04	0.790	0.900	0.790	0.860	0.860	39,742,700
2025-03-03	0.820	0.860	0.800	0.810	0.810	12,104,400
2025-02-28	0.830	0.840	0.790	0.810	0.810	8,149,700
2025-02-27	0.880	0.890	0.840	0.840	0.840	8,169,300
2025-02-26	0.840	0.900	0.830	0.900	0.900	9,762,600
2025-02-25	0.870	0.880	0.840	0.840	0.840	7,048,900
2025-02-24	0.900	0.900	0.870	0.880	0.880	5,594,000
2025-02-21	0.900	0.920	0.890	0.900	0.900	6,275,300
2025-02-20	0.920	0.940	0.890	0.900	0.900	10,863,400
2025-02-19	0.900	0.950	0.900	0.930	0.930	19,782,900
2025-02-18	0.900	0.920	0.880	0.890	0.890	11,617,400
2025-02-17	0.890	0.920	0.870	0.910	0.910	8,736,400
2025-02-14	0.900	0.920	0.890	0.890	0.890	9,024,700
2025-02-13	0.950	0.960	0.880	0.910	0.910	23,797,000
2025-02-11	0.870	0.920	0.870	0.910	0.910	7,532,000
2025-02-10	0.890	0.890	0.860	0.870	0.870	11,213,800
2025-02-07	0.840	0.880	0.810	0.880	0.880	10,077,500
2025-02-06	0.910	0.920	0.810	0.850	0.850	16,289,500
2025-02-05	0.950	0.950	0.890	0.900	0.900	10,707,900
2025-02-04	0.970	0.990	0.920	0.940	0.940	7,383,000
2025-02-03	0.940	0.970	0.900	0.960	0.960	12,170,500
2025-01-31	1.000	1.010	0.970	0.980	0.980	8,720,200
2025-01-30	1.040	1.050	0.990	1.000	1.000	14,727,500
2025-01-29	1.020	1.070	1.020	1.040	1.040	14,876,800
2025-01-28	1.020	1.020	0.990	1.020	1.020	8,481,300
2025-01-27	1.040	1.070	1.000	1.010	1.010	15,508,700
2025-01-24	1.020	1.040	1.010	1.040	1.040	6,995,100
2025-01-23	1.040	1.060	1.010	1.010	1.010	8,125,300
2025-01-22	1.050	1.070	1.030	1.040	1.040	8,466,600

← NewerPage 7 of 16 · 935 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.