SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.490	0.500	0.480	0.480	0.480	31,300
2023-08-02	0.500	0.500	0.490	0.490	0.490	127,600
2023-07-31	0.500	0.500	0.500	0.500	0.500	6,100
2023-07-27	0.480	0.490	0.480	0.490	0.490	236,500
2023-07-26	0.490	0.490	0.480	0.480	0.480	660,000
2023-07-25	0.500	0.500	0.490	0.490	0.490	99,800
2023-07-24	0.500	0.500	0.480	0.490	0.490	91,200
2023-07-21	0.490	0.500	0.490	0.490	0.490	247,300
2023-07-20	0.500	0.510	0.500	0.500	0.500	152,600
2023-07-19	0.500	0.500	0.490	0.500	0.500	430,900
2023-07-18	0.490	0.500	0.480	0.490	0.490	265,800
2023-07-17	0.490	0.490	0.480	0.490	0.490	16,700
2023-07-14	0.480	0.490	0.470	0.490	0.490	183,800
2023-07-13	0.480	0.480	0.470	0.480	0.480	144,600
2023-07-12	0.490	0.490	0.480	0.480	0.480	301,500
2023-07-11	0.480	0.490	0.480	0.480	0.480	141,400
2023-07-10	0.490	0.490	0.480	0.480	0.480	523,100
2023-07-07	0.480	0.500	0.480	0.490	0.490	330,000
2023-07-06	0.500	0.500	0.480	0.480	0.480	329,700
2023-07-05	0.510	0.520	0.500	0.500	0.500	493,300
2023-07-04	0.490	0.510	0.490	0.500	0.500	499,100
2023-07-03	0.480	0.490	0.480	0.490	0.490	66,000
2023-06-30	0.480	0.490	0.470	0.490	0.490	257,600
2023-06-29	0.470	0.480	0.450	0.470	0.470	540,623
2023-06-28	0.470	0.480	0.460	0.460	0.460	1,165,006
2023-06-27	0.510	0.510	0.480	0.480	0.480	1,091,400
2023-06-26	0.540	0.550	0.500	0.500	0.500	1,074,559
2023-06-23	0.560	0.560	0.540	0.550	0.550	1,054,800
2023-06-22	0.570	0.570	0.560	0.570	0.570	318,300
2023-06-21	0.580	0.580	0.560	0.560	0.560	584,300
2023-06-20	0.580	0.590	0.580	0.580	0.580	87,300
2023-06-19	0.590	0.600	0.580	0.590	0.590	384,300
2023-06-16	0.590	0.600	0.590	0.590	0.590	81,600
2023-06-15	0.580	0.600	0.580	0.590	0.590	398,000
2023-06-14	0.600	0.600	0.590	0.600	0.600	67,600
2023-06-13	0.600	0.600	0.590	0.600	0.600	13,400
2023-06-12	0.600	0.600	0.590	0.600	0.600	163,000
2023-06-09	0.600	0.600	0.590	0.600	0.600	291,000
2023-06-08	0.590	0.600	0.580	0.600	0.600	418,900
2023-06-07	0.590	0.590	0.580	0.590	0.590	75,000
2023-06-06	0.590	0.590	0.580	0.590	0.590	276,400
2023-06-02	0.580	0.600	0.580	0.590	0.590	44,700
2023-06-01	0.590	0.600	0.590	0.590	0.590	367,300
2023-05-31	0.580	0.600	0.580	0.590	0.590	215,300
2023-05-30	0.590	0.600	0.580	0.590	0.590	478,100
2023-05-29	0.580	0.590	0.580	0.590	0.590	118,800
2023-05-26	0.590	0.590	0.570	0.570	0.570	376,200
2023-05-25	0.580	0.590	0.570	0.590	0.590	284,800
2023-05-24	0.580	0.580	0.570	0.580	0.580	844,900
2023-05-23	0.580	0.590	0.570	0.580	0.580	415,300
2023-05-22	0.590	0.590	0.570	0.590	0.590	864,900
2023-05-19	0.600	0.610	0.590	0.600	0.600	603,500
2023-05-18	0.600	0.610	0.600	0.610	0.610	443,600
2023-05-17	0.620	0.620	0.600	0.600	0.600	177,400
2023-05-16	0.620	0.620	0.600	0.620	0.620	271,400
2023-05-15	0.630	0.630	0.610	0.620	0.620	378,300
2023-05-12	0.620	0.620	0.600	0.620	0.620	1,028,700
2023-05-11	0.620	0.630	0.610	0.620	0.620	463,200
2023-05-10	0.610	0.650	0.600	0.610	0.610	2,434,600
2023-05-09	0.610	0.620	0.600	0.610	0.610	570,400

← NewerPage 14 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.