SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 34,283,600 |
| 2024-10-21 | 1.550 | 1.590 | 1.540 | 1.550 | 1.550 | 26,748,200 |
| 2024-10-18 | 1.650 | 1.670 | 1.550 | 1.560 | 1.560 | 93,971,600 |
| 2024-10-17 | 1.670 | 1.690 | 1.620 | 1.650 | 1.650 | 78,483,700 |
| 2024-10-16 | 1.570 | 1.700 | 1.560 | 1.670 | 1.670 | 157,913,300 |
| 2024-10-15 | 1.570 | 1.620 | 1.560 | 1.580 | 1.580 | 88,994,800 |
| 2024-10-11 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 22,874,100 |
| 2024-10-10 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 39,445,500 |
| 2024-10-09 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 53,623,800 |
| 2024-10-08 | 1.470 | 1.560 | 1.470 | 1.540 | 1.540 | 48,331,000 |
| 2024-10-07 | 1.470 | 1.510 | 1.450 | 1.470 | 1.470 | 37,267,600 |
| 2024-10-04 | 1.500 | 1.510 | 1.420 | 1.440 | 1.440 | 69,584,900 |
| 2024-10-03 | 1.580 | 1.590 | 1.500 | 1.500 | 1.500 | 60,255,800 |
| 2024-10-02 | 1.590 | 1.650 | 1.570 | 1.590 | 1.590 | 111,101,100 |
| 2024-10-01 | 1.580 | 1.610 | 1.560 | 1.600 | 1.600 | 51,793,800 |
| 2024-09-30 | 1.530 | 1.600 | 1.520 | 1.580 | 1.580 | 71,264,800 |
| 2024-09-27 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 56,588,400 |
| 2024-09-26 | 1.520 | 1.550 | 1.490 | 1.510 | 1.510 | 51,459,300 |
| 2024-09-25 | 1.580 | 1.590 | 1.520 | 1.520 | 1.520 | 55,107,800 |
| 2024-09-24 | 1.550 | 1.580 | 1.500 | 1.570 | 1.570 | 83,139,800 |
| 2024-09-23 | 1.620 | 1.650 | 1.490 | 1.530 | 1.530 | 149,220,000 |
| 2024-09-20 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 76,539,300 |
| 2024-09-19 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 164,968,100 |
| 2024-09-18 | 1.680 | 1.720 | 1.650 | 1.660 | 1.660 | 68,616,300 |
| 2024-09-17 | 1.750 | 1.800 | 1.670 | 1.690 | 1.690 | 142,190,700 |
| 2024-09-16 | 1.640 | 1.820 | 1.610 | 1.770 | 1.770 | 215,654,400 |
| 2024-09-13 | 1.600 | 1.770 | 1.570 | 1.680 | 1.680 | 178,059,300 |
| 2024-09-12 | 1.570 | 1.620 | 1.520 | 1.600 | 1.600 | 124,198,700 |
| 2024-09-11 | 1.430 | 1.610 | 1.430 | 1.570 | 1.570 | 154,671,400 |
| 2024-09-10 | 1.460 | 1.480 | 1.410 | 1.420 | 1.420 | 34,945,900 |
| 2024-09-09 | 1.450 | 1.510 | 1.440 | 1.460 | 1.460 | 103,046,400 |
| 2024-09-06 | 1.410 | 1.450 | 1.370 | 1.410 | 1.410 | 62,324,000 |
| 2024-09-05 | 1.390 | 1.470 | 1.380 | 1.420 | 1.420 | 96,864,400 |
| 2024-09-04 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 34,284,800 |
| 2024-09-03 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 65,652,500 |
| 2024-09-02 | 1.360 | 1.410 | 1.320 | 1.330 | 1.330 | 46,144,600 |
| 2024-08-30 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 22,308,400 |
| 2024-08-29 | 1.340 | 1.420 | 1.340 | 1.340 | 1.340 | 60,344,800 |
| 2024-08-28 | 1.450 | 1.470 | 1.340 | 1.350 | 1.350 | 77,595,000 |
| 2024-08-27 | 1.400 | 1.510 | 1.400 | 1.460 | 1.460 | 97,345,400 |
| 2024-08-26 | 1.370 | 1.500 | 1.340 | 1.410 | 1.410 | 104,971,600 |
| 2024-08-23 | 1.310 | 1.370 | 1.300 | 1.360 | 1.360 | 84,416,900 |
| 2024-08-22 | 1.320 | 1.360 | 1.290 | 1.300 | 1.300 | 26,985,400 |
| 2024-08-21 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 15,604,500 |
| 2024-08-20 | 1.320 | 1.370 | 1.290 | 1.340 | 1.340 | 41,955,900 |
| 2024-08-19 | 1.270 | 1.340 | 1.260 | 1.320 | 1.320 | 24,656,600 |
| 2024-08-16 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 17,898,800 |
| 2024-08-15 | 1.270 | 1.350 | 1.220 | 1.310 | 1.310 | 45,198,900 |
| 2024-08-14 | 1.420 | 1.420 | 1.230 | 1.250 | 1.250 | 67,123,400 |
| 2024-08-13 | 1.190 | 1.440 | 1.170 | 1.410 | 1.410 | 136,313,300 |
| 2024-08-09 | 1.200 | 1.230 | 1.100 | 1.120 | 1.120 | 11,999,500 |
| 2024-08-08 | 1.180 | 1.210 | 1.160 | 1.200 | 1.200 | 11,199,300 |
| 2024-08-07 | 1.240 | 1.260 | 1.140 | 1.150 | 1.150 | 13,181,600 |
| 2024-08-06 | 1.290 | 1.300 | 1.220 | 1.220 | 1.220 | 8,520,900 |
| 2024-08-05 | 1.310 | 1.330 | 1.270 | 1.270 | 1.270 | 11,539,800 |
| 2024-08-02 | 1.400 | 1.410 | 1.340 | 1.340 | 1.340 | 14,887,800 |
| 2024-08-01 | 1.400 | 1.470 | 1.390 | 1.420 | 1.420 | 30,255,300 |
| 2024-07-31 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 6,707,600 |
| 2024-07-30 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 6,558,700 |
| 2024-07-26 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 14,094,500 |
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.