SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.270	0.270	0.270	0.270	0.270	0
2024-07-26	0.280	0.280	0.260	0.270	0.270	297,400
2024-07-25	0.270	0.280	0.260	0.270	0.270	266,000
2024-07-24	0.280	0.280	0.270	0.280	0.280	22,600
2024-07-23	0.280	0.290	0.260	0.280	0.280	1,699,400
2024-07-19	0.280	0.290	0.280	0.290	0.290	52,700
2024-07-18	0.280	0.290	0.280	0.280	0.280	152,400
2024-07-17	0.300	0.300	0.300	0.300	0.300	0
2024-07-16	0.290	0.300	0.290	0.300	0.300	126,800
2024-07-15	0.310	0.310	0.310	0.310	0.310	0
2024-07-12	0.310	0.310	0.310	0.310	0.310	0
2024-07-11	0.310	0.310	0.300	0.310	0.310	644,400
2024-07-10	0.300	0.310	0.300	0.300	0.300	601,800
2024-07-09	0.320	0.320	0.320	0.320	0.320	0
2024-07-08	0.280	0.330	0.280	0.320	0.320	5,759,900
2024-07-05	0.280	0.290	0.270	0.290	0.290	1,590,500
2024-07-04	0.290	0.290	0.280	0.290	0.290	1,157,800
2024-07-03	0.290	0.290	0.280	0.280	0.280	126,700
2024-07-02	0.300	0.300	0.280	0.290	0.290	343,600
2024-07-01	0.290	0.290	0.290	0.290	0.290	0
2024-06-28	0.290	0.300	0.280	0.290	0.290	963,200
2024-06-27	0.290	0.300	0.280	0.280	0.280	693,500
2024-06-26	0.280	0.280	0.280	0.280	0.280	0
2024-06-25	0.280	0.280	0.280	0.280	0.280	0
2024-06-24	0.270	0.290	0.270	0.280	0.280	1,278,200
2024-06-21	0.270	0.280	0.270	0.280	0.280	379,700
2024-06-20	0.270	0.280	0.270	0.270	0.270	374,100
2024-06-19	0.270	0.270	0.270	0.270	0.270	0
2024-06-18	0.270	0.290	0.270	0.270	0.270	241,200
2024-06-17	0.280	0.290	0.270	0.280	0.280	424,700
2024-06-14	0.300	0.300	0.270	0.280	0.280	1,533,500
2024-06-13	0.310	0.310	0.290	0.300	0.300	83,500
2024-06-12	0.300	0.300	0.300	0.300	0.300	289,500
2024-06-11	0.300	0.300	0.290	0.300	0.300	161,800
2024-06-10	0.310	0.310	0.300	0.300	0.300	333,100
2024-06-07	0.310	0.310	0.310	0.310	0.310	0
2024-06-06	0.310	0.320	0.310	0.310	0.310	344,600
2024-06-05	0.310	0.310	0.310	0.310	0.310	0
2024-06-04	0.330	0.330	0.310	0.310	0.310	617,400
2024-05-31	0.330	0.330	0.330	0.330	0.330	0
2024-05-30	0.330	0.330	0.330	0.330	0.330	0
2024-05-29	0.330	0.330	0.320	0.330	0.330	141,100
2024-05-28	0.320	0.330	0.320	0.330	0.330	12,400
2024-05-27	0.320	0.330	0.310	0.330	0.330	145,300
2024-05-24	0.320	0.320	0.320	0.320	0.320	0
2024-05-23	0.320	0.330	0.320	0.320	0.320	375,900
2024-05-21	0.330	0.340	0.320	0.320	0.320	499,600
2024-05-20	0.330	0.330	0.330	0.330	0.330	0
2024-05-17	0.320	0.330	0.320	0.330	0.330	292,700
2024-05-16	0.330	0.330	0.330	0.330	0.330	0
2024-05-15	0.320	0.330	0.320	0.330	0.330	299,800
2024-05-14	0.330	0.340	0.320	0.330	0.330	628,400
2024-05-13	0.340	0.340	0.330	0.330	0.330	240,400
2024-05-10	0.340	0.340	0.330	0.330	0.330	208,700
2024-05-09	0.330	0.340	0.330	0.340	0.340	118,300
2024-05-08	0.330	0.340	0.330	0.330	0.330	465,100
2024-05-07	0.340	0.340	0.340	0.340	0.340	0
2024-05-03	0.340	0.350	0.330	0.340	0.340	359,400
2024-05-02	0.350	0.350	0.330	0.340	0.340	254,800
2024-04-30	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.