SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.610	0.620	0.600	0.610	0.610	570,400
2023-05-08	0.620	0.620	0.590	0.600	0.600	526,600
2023-05-03	0.610	0.620	0.590	0.620	0.620	672,200
2023-05-02	0.640	0.640	0.600	0.620	0.620	305,400
2023-04-28	0.650	0.660	0.630	0.630	0.630	148,300
2023-04-27	0.640	0.660	0.640	0.650	0.650	186,900
2023-04-26	0.640	0.650	0.630	0.650	0.650	377,300
2023-04-25	0.640	0.650	0.630	0.640	0.640	373,100
2023-04-24	0.650	0.660	0.640	0.640	0.640	85,700
2023-04-21	0.670	0.670	0.650	0.650	0.650	1,383,800
2023-04-20	0.670	0.680	0.660	0.670	0.670	382,100
2023-04-19	0.680	0.680	0.660	0.660	0.660	2,483,800
2023-04-18	0.680	0.690	0.680	0.680	0.680	578,900
2023-04-17	0.680	0.690	0.680	0.680	0.680	388,700
2023-04-12	0.680	0.690	0.670	0.690	0.690	142,200
2023-04-11	0.690	0.690	0.680	0.680	0.680	191,000
2023-04-10	0.690	0.700	0.680	0.680	0.680	134,400
2023-04-07	0.690	0.700	0.680	0.690	0.690	83,900
2023-04-05	0.700	0.700	0.680	0.690	0.690	197,000
2023-04-04	0.690	0.700	0.680	0.700	0.700	302,400
2023-04-03	0.690	0.700	0.690	0.690	0.690	127,600
2023-03-31	0.700	0.700	0.690	0.700	0.700	59,600
2023-03-30	0.700	0.700	0.690	0.690	0.690	517,600
2023-03-29	0.700	0.700	0.690	0.700	0.700	444,500
2023-03-28	0.690	0.710	0.690	0.710	0.710	1,142,200
2023-03-27	0.690	0.700	0.680	0.690	0.690	264,200
2023-03-24	0.700	0.700	0.680	0.690	0.690	401,900
2023-03-23	0.680	0.700	0.680	0.700	0.700	513,900
2023-03-22	0.690	0.690	0.680	0.690	0.690	438,600
2023-03-21	0.670	0.690	0.670	0.680	0.680	366,200
2023-03-20	0.690	0.690	0.670	0.670	0.670	1,113,100
2023-03-17	0.690	0.700	0.680	0.690	0.690	699,600
2023-03-16	0.680	0.700	0.680	0.690	0.690	481,200
2023-03-15	0.680	0.700	0.680	0.700	0.700	400,400
2023-03-14	0.740	0.740	0.680	0.680	0.680	1,720,400
2023-03-13	0.750	0.760	0.730	0.730	0.730	3,169,700
2023-03-10	0.760	0.770	0.750	0.760	0.760	379,500
2023-03-09	0.760	0.770	0.750	0.750	0.750	411,500
2023-03-08	0.760	0.770	0.750	0.760	0.760	1,277,600
2023-03-07	0.760	0.770	0.760	0.760	0.760	236,700
2023-03-03	0.770	0.770	0.750	0.750	0.750	326,800
2023-03-02	0.760	0.770	0.760	0.760	0.760	2,435,400
2023-03-01	0.770	0.770	0.760	0.760	0.760	108,100
2023-02-28	0.770	0.780	0.760	0.770	0.770	351,000
2023-02-27	0.780	0.780	0.770	0.770	0.770	409,700
2023-02-24	0.780	0.780	0.770	0.770	0.770	1,480,700
2023-02-23	0.780	0.790	0.770	0.780	0.780	654,100
2023-02-22	0.770	0.790	0.770	0.770	0.770	378,300
2023-02-21	0.780	0.790	0.770	0.770	0.770	822,300
2023-02-20	0.780	0.790	0.770	0.780	0.780	2,158,400
2023-02-17	0.790	0.800	0.780	0.780	0.780	1,316,400
2023-02-16	0.780	0.800	0.770	0.780	0.780	3,745,500
2023-02-15	0.780	0.790	0.770	0.780	0.780	1,528,200
2023-02-14	0.790	0.800	0.780	0.790	0.790	1,367,300
2023-02-13	0.790	0.800	0.790	0.790	0.790	268,800
2023-02-10	0.790	0.800	0.780	0.790	0.790	321,700
2023-02-09	0.800	0.800	0.790	0.790	0.790	818,400
2023-02-08	0.810	0.810	0.790	0.800	0.800	976,600
2023-02-07	0.810	0.810	0.800	0.810	0.810	760,000
2023-02-06	0.800	0.810	0.800	0.810	0.810	616,000

← NewerPage 15 of 21 · 1,212 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.