SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.760 | 1.890 | 1.760 | 1.880 | 1.880 | 125,792,500 |
| 2026-10-14 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 59,440,500 |
| 2026-10-12 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 45,206,900 |
| 2026-10-09 | 1.640 | 1.750 | 1.630 | 1.740 | 1.740 | 54,824,406 |
| 2026-10-08 | 1.660 | 1.690 | 1.610 | 1.630 | 1.630 | 26,212,480 |
| 2026-10-07 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 15,828,315 |
| 2026-10-06 | 1.650 | 1.690 | 1.640 | 1.660 | 1.660 | 27,774,271 |
| 2026-10-05 | 1.580 | 1.670 | 1.580 | 1.650 | 1.650 | 46,935,207 |
| 2026-10-02 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 10,226,701 |
| 2026-10-01 | 1.590 | 1.610 | 1.570 | 1.570 | 1.570 | 15,610,989 |
| 2026-09-30 | 1.650 | 1.660 | 1.570 | 1.590 | 1.590 | 39,261,000 |
| 2026-09-29 | 1.650 | 1.680 | 1.620 | 1.660 | 1.660 | 21,839,600 |
| 2026-09-28 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 17,471,200 |
| 2026-09-25 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 18,677,553 |
| 2026-09-24 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 53,118,688 |
| 2026-09-23 | 1.600 | 1.690 | 1.590 | 1.690 | 1.690 | 75,828,344 |
| 2026-09-22 | 1.610 | 1.620 | 1.560 | 1.580 | 1.580 | 35,016,285 |
| 2026-09-21 | 1.520 | 1.610 | 1.510 | 1.600 | 1.600 | 39,620,801 |
| 2026-09-18 | 1.510 | 1.530 | 1.490 | 1.510 | 1.510 | 16,197,273 |
| 2026-09-17 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 14,576,518 |
| 2026-09-16 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 9,928,418 |
| 2026-09-15 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 8,896,704 |
| 2026-09-14 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 8,776,465 |
| 2026-09-11 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 9,774,836 |
| 2026-09-10 | 1.550 | 1.570 | 1.510 | 1.510 | 1.510 | 23,221,592 |
| 2026-09-09 | 1.510 | 1.550 | 1.510 | 1.510 | 1.510 | 14,953,067 |
| 2026-09-08 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 9,332,455 |
| 2026-09-07 | 1.480 | 1.540 | 1.470 | 1.540 | 1.540 | 14,495,832 |
| 2026-09-04 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 23,706,367 |
| 2026-09-03 | 1.510 | 1.550 | 1.450 | 1.460 | 1.460 | 37,143,656 |
| 2026-09-02 | 1.530 | 1.550 | 1.470 | 1.500 | 1.500 | 29,174,674 |
| 2026-09-01 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 8,846,452 |
| 2026-08-31 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 14,560,820 |
| 2026-08-28 | 1.630 | 1.640 | 1.580 | 1.590 | 1.590 | 13,308,889 |
| 2026-08-27 | 1.650 | 1.670 | 1.620 | 1.620 | 1.620 | 16,128,416 |
| 2026-08-26 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 20,676,752 |
| 2026-08-25 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 16,307,412 |
| 2026-08-24 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 34,388,938 |
| 2026-08-21 | 1.690 | 1.740 | 1.660 | 1.670 | 1.670 | 191,954,062 |
| 2026-08-20 | 1.560 | 1.610 | 1.560 | 1.580 | 1.580 | 36,638,207 |
| 2026-08-19 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 24,817,172 |
| 2026-08-18 | 1.580 | 1.610 | 1.550 | 1.560 | 1.560 | 35,802,422 |
| 2026-08-17 | 1.520 | 1.610 | 1.520 | 1.590 | 1.590 | 44,719,828 |
| 2026-08-14 | 1.610 | 1.630 | 1.510 | 1.530 | 1.530 | 69,814,789 |
| 2026-08-13 | 1.690 | 1.700 | 1.610 | 1.610 | 1.610 | 78,040,742 |
| 2026-08-11 | 1.650 | 1.680 | 1.570 | 1.640 | 1.640 | 97,998,094 |
| 2026-08-10 | 1.800 | 1.800 | 1.640 | 1.640 | 1.640 | 99,426,125 |
| 2026-08-07 | 1.770 | 1.840 | 1.760 | 1.800 | 1.800 | 46,221,676 |
| 2026-08-06 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 19,677,199 |
| 2026-08-05 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 40,966,754 |
| 2026-08-04 | 1.780 | 1.830 | 1.760 | 1.810 | 1.810 | 78,763,617 |
| 2026-08-03 | 1.750 | 1.800 | 1.750 | 1.770 | 1.770 | 37,156,824 |
| 2026-07-31 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 35,054,441 |
| 2026-07-30 | 1.720 | 1.750 | 1.680 | 1.750 | 1.750 | 43,004,828 |
| 2026-07-27 | 1.750 | 1.800 | 1.730 | 1.730 | 1.730 | 74,257,117 |
| 2026-07-24 | 1.680 | 1.750 | 1.670 | 1.730 | 1.730 | 52,653,234 |
| 2026-07-23 | 1.760 | 1.770 | 1.670 | 1.700 | 1.700 | 66,842,516 |
| 2026-07-22 | 1.830 | 1.840 | 1.720 | 1.750 | 1.750 | 87,991,820 |
| 2026-07-21 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 60,250,277 |
| 2026-07-20 | 1.850 | 1.920 | 1.820 | 1.830 | 1.830 | 139,405,234 |
Page 1 of 3 · 121 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.