SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.480	0.490	0.470	0.470	0.470	553,500
2023-10-30	0.490	0.500	0.480	0.480	0.480	875,000
2023-10-27	0.490	0.500	0.490	0.500	0.500	709,800
2023-10-26	0.510	0.510	0.490	0.500	0.500	1,156,100
2023-10-25	0.510	0.510	0.500	0.510	0.510	1,200,600
2023-10-24	0.510	0.530	0.500	0.510	0.510	1,933,100
2023-10-20	0.530	0.530	0.500	0.510	0.510	530,400
2023-10-19	0.530	0.530	0.520	0.530	0.530	595,800
2023-10-18	0.530	0.540	0.520	0.530	0.530	742,600
2023-10-17	0.540	0.550	0.530	0.530	0.530	973,000
2023-10-16	0.560	0.560	0.530	0.540	0.540	1,514,700
2023-10-12	0.520	0.620	0.520	0.550	0.550	19,475,100
2023-10-11	0.510	0.520	0.510	0.520	0.520	170,300
2023-10-10	0.520	0.530	0.520	0.520	0.520	47,400
2023-10-09	0.530	0.530	0.510	0.520	0.520	404,500
2023-10-06	0.540	0.540	0.520	0.530	0.530	333,300
2023-10-05	0.540	0.550	0.540	0.550	0.550	445,400
2023-10-04	0.530	0.540	0.530	0.530	0.530	337,500
2023-10-03	0.560	0.560	0.530	0.530	0.530	805,900
2023-10-02	0.550	0.550	0.540	0.540	0.540	632,200
2023-09-29	0.550	0.550	0.540	0.550	0.550	752,500
2023-09-28	0.560	0.580	0.550	0.550	0.550	1,992,300
2023-09-27	0.570	0.570	0.560	0.560	0.560	189,300
2023-09-26	0.590	0.600	0.570	0.570	0.570	757,800
2023-09-25	0.610	0.610	0.590	0.590	0.590	472,000
2023-09-22	0.610	0.620	0.600	0.610	0.610	1,168,200
2023-09-21	0.580	0.620	0.580	0.610	0.610	2,718,600
2023-09-20	0.580	0.590	0.570	0.580	0.580	852,300
2023-09-19	0.610	0.620	0.580	0.590	0.590	2,351,700
2023-09-18	0.650	0.650	0.610	0.610	0.610	2,615,200
2023-09-15	0.650	0.660	0.640	0.650	0.650	538,100
2023-09-14	0.640	0.650	0.630	0.650	0.650	1,405,700
2023-09-13	0.660	0.670	0.640	0.640	0.640	1,448,800
2023-09-12	0.670	0.680	0.650	0.650	0.650	1,507,200
2023-09-11	0.660	0.690	0.640	0.660	0.660	6,267,900
2023-09-08	0.670	0.680	0.650	0.650	0.650	2,279,800
2023-09-07	0.670	0.670	0.650	0.660	0.660	4,709,000
2023-09-06	0.590	0.730	0.580	0.680	0.680	25,319,000
2023-09-05	0.590	0.620	0.580	0.590	0.590	3,902,400
2023-09-04	0.590	0.590	0.570	0.580	0.580	1,407,800
2023-09-01	0.610	0.610	0.590	0.590	0.590	1,337,800
2023-08-31	0.610	0.610	0.590	0.610	0.610	1,527,400
2023-08-30	0.590	0.630	0.590	0.610	0.610	2,852,000
2023-08-29	0.560	0.640	0.560	0.600	0.600	19,259,400
2023-08-28	0.590	0.590	0.550	0.560	0.560	5,416,200
2023-08-25	0.670	0.670	0.590	0.590	0.590	23,569,400
2023-08-24	0.480	0.620	0.480	0.620	0.620	16,129,900
2023-08-23	0.460	0.470	0.460	0.470	0.470	306,500
2023-08-22	0.460	0.460	0.450	0.460	0.460	344,200
2023-08-21	0.460	0.470	0.440	0.460	0.460	1,527,900
2023-08-18	0.470	0.470	0.450	0.450	0.450	149,200
2023-08-17	0.460	0.470	0.460	0.470	0.470	151,500
2023-08-16	0.460	0.460	0.450	0.460	0.460	254,300
2023-08-15	0.480	0.480	0.460	0.460	0.460	212,100
2023-08-11	0.470	0.480	0.470	0.470	0.470	25,500
2023-08-10	0.480	0.480	0.470	0.480	0.480	58,400
2023-08-09	0.470	0.480	0.470	0.470	0.470	321,300
2023-08-08	0.490	0.490	0.460	0.470	0.470	483,900
2023-08-07	0.490	0.490	0.480	0.480	0.480	58,100
2023-08-04	0.490	0.490	0.480	0.490	0.490	200,600

← NewerPage 13 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.