SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.440	0.440	0.430	0.430	0.430	92,300
2024-01-26	0.430	0.440	0.430	0.440	0.440	279,500
2024-01-25	0.430	0.440	0.430	0.430	0.430	114,100
2024-01-24	0.430	0.440	0.410	0.440	0.440	1,036,900
2024-01-23	0.440	0.450	0.430	0.430	0.430	1,313,400
2024-01-22	0.450	0.450	0.440	0.450	0.450	466,500
2024-01-19	0.460	0.460	0.450	0.460	0.460	1,059,700
2024-01-18	0.460	0.460	0.450	0.460	0.460	508,300
2024-01-17	0.460	0.460	0.450	0.450	0.450	313,200
2024-01-16	0.460	0.470	0.460	0.460	0.460	1,181,200
2024-01-15	0.470	0.470	0.460	0.470	0.470	238,300
2024-01-12	0.480	0.490	0.460	0.470	0.470	1,919,600
2024-01-11	0.480	0.480	0.470	0.480	0.480	591,300
2024-01-10	0.470	0.480	0.470	0.480	0.480	298,800
2024-01-09	0.480	0.490	0.470	0.480	0.480	1,445,800
2024-01-08	0.490	0.490	0.460	0.470	0.470	1,710,400
2024-01-05	0.520	0.520	0.480	0.480	0.480	4,206,500
2024-01-04	0.500	0.520	0.480	0.510	0.510	14,382,500
2024-01-03	0.460	0.500	0.450	0.490	0.490	7,035,200
2024-01-02	0.450	0.460	0.440	0.460	0.460	2,423,130
2023-12-28	0.450	0.460	0.440	0.440	0.440	2,035,500
2023-12-27	0.450	0.450	0.440	0.440	0.440	1,244,400
2023-12-26	0.440	0.460	0.430	0.450	0.450	4,326,300
2023-12-25	0.440	0.450	0.430	0.440	0.440	1,588,100
2023-12-22	0.430	0.450	0.430	0.430	0.430	1,742,500
2023-12-21	0.430	0.430	0.420	0.420	0.420	1,383,400
2023-12-20	0.420	0.500	0.420	0.430	0.430	15,888,400
2023-12-19	0.430	0.450	0.420	0.420	0.420	810,500
2023-12-18	0.430	0.430	0.420	0.430	0.430	201,600
2023-12-15	0.430	0.440	0.420	0.420	0.420	118,500
2023-12-14	0.420	0.430	0.420	0.430	0.430	499,900
2023-12-13	0.430	0.430	0.420	0.420	0.420	289,600
2023-12-12	0.430	0.430	0.420	0.430	0.430	154,900
2023-12-08	0.450	0.450	0.430	0.430	0.430	817,800
2023-12-07	0.440	0.450	0.430	0.450	0.450	263,700
2023-12-06	0.440	0.450	0.430	0.440	0.440	70,500
2023-12-04	0.440	0.450	0.430	0.430	0.430	288,000
2023-12-01	0.440	0.450	0.440	0.440	0.440	507,900
2023-11-30	0.440	0.460	0.440	0.440	0.440	961,100
2023-11-29	0.450	0.460	0.440	0.440	0.440	668,600
2023-11-28	0.460	0.460	0.450	0.450	0.450	272,200
2023-11-27	0.460	0.460	0.450	0.460	0.460	319,100
2023-11-24	0.470	0.490	0.460	0.460	0.460	3,188,900
2023-11-23	0.480	0.500	0.460	0.470	0.470	1,785,700
2023-11-22	0.450	0.500	0.450	0.480	0.480	6,605,800
2023-11-21	0.460	0.460	0.450	0.450	0.450	587,300
2023-11-20	0.450	0.460	0.440	0.460	0.460	981,100
2023-11-17	0.450	0.460	0.450	0.460	0.460	403,500
2023-11-16	0.460	0.470	0.440	0.460	0.460	1,481,400
2023-11-15	0.460	0.470	0.450	0.470	0.470	728,000
2023-11-14	0.460	0.470	0.460	0.470	0.470	24,700
2023-11-13	0.470	0.480	0.460	0.470	0.470	954,700
2023-11-10	0.470	0.490	0.470	0.490	0.490	68,600
2023-11-09	0.490	0.490	0.470	0.490	0.490	1,261,300
2023-11-08	0.500	0.500	0.490	0.490	0.490	366,900
2023-11-07	0.510	0.510	0.500	0.500	0.500	88,300
2023-11-06	0.500	0.510	0.490	0.510	0.510	615,200
2023-11-03	0.480	0.500	0.480	0.500	0.500	2,461,500
2023-11-02	0.470	0.490	0.470	0.480	0.480	2,086,800
2023-11-01	0.460	0.480	0.450	0.460	0.460	663,700

← NewerPage 12 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.