SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.340	0.350	0.330	0.350	0.350	80,000
2024-04-26	0.350	0.350	0.340	0.340	0.340	247,100
2024-04-25	0.350	0.350	0.340	0.350	0.350	110,300
2024-04-24	0.360	0.360	0.330	0.340	0.340	486,200
2024-04-23	0.350	0.360	0.350	0.350	0.350	418,400
2024-04-22	0.340	0.350	0.340	0.350	0.350	155,100
2024-04-19	0.370	0.370	0.370	0.370	0.370	0
2024-04-18	0.370	0.370	0.370	0.370	0.370	0
2024-04-17	0.370	0.370	0.370	0.370	0.370	0
2024-04-11	0.360	0.380	0.360	0.370	0.370	272,800
2024-04-10	0.360	0.360	0.360	0.360	0.360	0
2024-04-09	0.380	0.380	0.360	0.360	0.360	231,900
2024-04-05	0.370	0.370	0.360	0.370	0.370	65,100
2024-04-04	0.360	0.370	0.360	0.370	0.370	435,500
2024-04-03	0.390	0.390	0.360	0.370	0.370	1,593,900
2024-04-02	0.390	0.390	0.370	0.390	0.390	1,640,500
2024-04-01	0.390	0.400	0.390	0.400	0.400	109,900
2024-03-29	0.390	0.390	0.390	0.390	0.390	111,000
2024-03-28	0.390	0.390	0.390	0.390	0.390	0
2024-03-27	0.400	0.400	0.390	0.390	0.390	108,300
2024-03-26	0.390	0.390	0.390	0.390	0.390	0
2024-03-25	0.390	0.400	0.390	0.390	0.390	598,900
2024-03-22	0.400	0.400	0.400	0.400	0.400	0
2024-03-21	0.400	0.410	0.400	0.400	0.400	123,600
2024-03-20	0.410	0.410	0.410	0.410	0.410	0
2024-03-19	0.410	0.420	0.400	0.410	0.410	161,900
2024-03-18	0.420	0.420	0.410	0.410	0.410	831,800
2024-03-15	0.430	0.430	0.430	0.430	0.430	0
2024-03-14	0.400	0.440	0.390	0.430	0.430	5,529,500
2024-03-13	0.400	0.400	0.390	0.390	0.390	375,200
2024-03-12	0.380	0.380	0.380	0.380	0.380	0
2024-03-11	0.400	0.400	0.380	0.380	0.380	763,600
2024-03-08	0.400	0.400	0.390	0.400	0.400	71,200
2024-03-07	0.390	0.400	0.390	0.400	0.400	125,500
2024-03-06	0.390	0.400	0.390	0.400	0.400	360,500
2024-03-05	0.400	0.400	0.390	0.400	0.400	657,200
2024-03-04	0.400	0.410	0.390	0.400	0.400	697,000
2024-03-01	0.420	0.430	0.390	0.410	0.410	1,359,000
2024-02-29	0.420	0.430	0.410	0.420	0.420	962,000
2024-02-28	0.430	0.440	0.420	0.430	0.430	46,500
2024-02-27	0.430	0.440	0.420	0.430	0.430	403,400
2024-02-23	0.440	0.440	0.430	0.440	0.440	323,900
2024-02-22	0.430	0.440	0.430	0.430	0.430	112,300
2024-02-21	0.430	0.440	0.430	0.440	0.440	1,167,600
2024-02-20	0.440	0.440	0.430	0.430	0.430	492,700
2024-02-19	0.450	0.450	0.440	0.440	0.440	1,310,900
2024-02-16	0.460	0.460	0.440	0.440	0.440	2,170,900
2024-02-15	0.470	0.480	0.440	0.440	0.440	4,110,200
2024-02-14	0.460	0.500	0.450	0.470	0.470	8,887,000
2024-02-13	0.460	0.470	0.450	0.450	0.450	1,254,100
2024-02-12	0.450	0.460	0.450	0.460	0.460	76,500
2024-02-09	0.460	0.460	0.450	0.460	0.460	65,600
2024-02-08	0.450	0.460	0.450	0.460	0.460	103,300
2024-02-07	0.450	0.450	0.450	0.450	0.450	993,400
2024-02-06	0.460	0.470	0.450	0.450	0.450	1,203,700
2024-02-05	0.460	0.460	0.450	0.450	0.450	570,100
2024-02-02	0.460	0.470	0.450	0.460	0.460	1,094,000
2024-02-01	0.460	0.470	0.450	0.450	0.450	1,941,300
2024-01-31	0.460	0.510	0.460	0.460	0.460	15,979,100
2024-01-30	0.440	0.480	0.430	0.450	0.450	6,365,400

← NewerPage 11 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.