SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 8,091,200 |
| 2025-01-20 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 7,350,200 |
| 2025-01-17 | 1.030 | 1.040 | 0.990 | 0.990 | 0.990 | 8,835,600 |
| 2025-01-16 | 1.060 | 1.070 | 1.010 | 1.020 | 1.020 | 8,378,800 |
| 2025-01-15 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 10,408,500 |
| 2025-01-14 | 1.080 | 1.100 | 1.020 | 1.020 | 1.020 | 7,648,800 |
| 2025-01-13 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 5,896,300 |
| 2025-01-10 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 16,927,400 |
| 2025-01-09 | 1.170 | 1.180 | 1.020 | 1.060 | 1.060 | 26,568,800 |
| 2025-01-08 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 7,853,400 |
| 2025-01-07 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 7,544,800 |
| 2025-01-06 | 1.210 | 1.220 | 1.170 | 1.170 | 1.170 | 9,917,800 |
| 2025-01-03 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 15,646,200 |
| 2025-01-02 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 3,801,600 |
| 2024-12-30 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 3,404,600 |
| 2024-12-27 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 6,802,200 |
| 2024-12-26 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 7,744,900 |
| 2024-12-25 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 10,511,100 |
| 2024-12-24 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 6,051,200 |
| 2024-12-23 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 10,553,800 |
| 2024-12-20 | 1.160 | 1.180 | 1.110 | 1.120 | 1.120 | 15,995,300 |
| 2024-12-19 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 14,676,100 |
| 2024-12-18 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 12,799,100 |
| 2024-12-17 | 1.220 | 1.240 | 1.180 | 1.200 | 1.200 | 10,878,800 |
| 2024-12-16 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 6,413,900 |
| 2024-12-13 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 4,895,600 |
| 2024-12-12 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 9,419,200 |
| 2024-12-11 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 7,011,400 |
| 2024-12-09 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 8,344,300 |
| 2024-12-06 | 1.290 | 1.310 | 1.260 | 1.290 | 1.290 | 11,347,600 |
| 2024-12-04 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 12,497,600 |
| 2024-12-03 | 1.290 | 1.330 | 1.290 | 1.300 | 1.300 | 16,860,600 |
| 2024-12-02 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 15,521,100 |
| 2024-11-29 | 1.280 | 1.330 | 1.260 | 1.310 | 1.310 | 26,145,000 |
| 2024-11-28 | 1.240 | 1.290 | 1.230 | 1.280 | 1.280 | 31,313,200 |
| 2024-11-27 | 1.260 | 1.270 | 1.210 | 1.240 | 1.240 | 29,820,800 |
| 2024-11-26 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 15,614,000 |
| 2024-11-25 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 7,741,400 |
| 2024-11-22 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 10,558,600 |
| 2024-11-21 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 5,280,800 |
| 2024-11-20 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 8,947,000 |
| 2024-11-19 | 1.330 | 1.360 | 1.320 | 1.330 | 1.330 | 15,286,900 |
| 2024-11-18 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 11,669,900 |
| 2024-11-15 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 16,882,000 |
| 2024-11-14 | 1.320 | 1.380 | 1.290 | 1.340 | 1.340 | 27,210,100 |
| 2024-11-13 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 25,239,800 |
| 2024-11-12 | 1.430 | 1.430 | 1.320 | 1.320 | 1.320 | 34,844,600 |
| 2024-11-11 | 1.460 | 1.480 | 1.410 | 1.430 | 1.430 | 21,669,500 |
| 2024-11-08 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 27,000,300 |
| 2024-11-07 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 17,764,400 |
| 2024-11-06 | 1.520 | 1.520 | 1.430 | 1.450 | 1.450 | 32,771,600 |
| 2024-11-05 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 24,926,200 |
| 2024-11-04 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 7,393,300 |
| 2024-11-01 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 10,306,500 |
| 2024-10-31 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 19,537,500 |
| 2024-10-30 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 47,492,400 |
| 2024-10-29 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 26,521,900 |
| 2024-10-28 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 24,122,000 |
| 2024-10-25 | 1.480 | 1.490 | 1.440 | 1.470 | 1.470 | 20,801,800 |
| 2024-10-24 | 1.500 | 1.520 | 1.470 | 1.470 | 1.470 | 28,689,900 |
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.