SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.300	0.300	0.300	0.300	0.300	0
2024-10-24	0.300	0.310	0.300	0.300	0.300	1,363,500
2024-10-22	0.320	0.320	0.320	0.320	0.320	0
2024-10-21	0.320	0.320	0.300	0.320	0.320	534,600
2024-10-18	0.310	0.320	0.300	0.310	0.310	2,727,300
2024-10-17	0.300	0.300	0.300	0.300	0.300	0
2024-10-16	0.300	0.300	0.300	0.300	0.300	0
2024-10-15	0.300	0.310	0.290	0.300	0.300	243,300
2024-10-11	0.300	0.300	0.300	0.300	0.300	0
2024-10-10	0.300	0.310	0.280	0.300	0.300	3,820,400
2024-10-09	0.310	0.310	0.300	0.300	0.300	405,400
2024-10-08	0.310	0.310	0.310	0.310	0.310	196,200
2024-10-07	0.310	0.320	0.310	0.310	0.310	755,900
2024-10-04	0.310	0.310	0.310	0.310	0.310	0
2024-10-03	0.320	0.320	0.310	0.310	0.310	245,700
2024-10-02	0.320	0.330	0.310	0.320	0.320	335,200
2024-10-01	0.320	0.330	0.320	0.320	0.320	404,400
2024-09-30	0.310	0.330	0.310	0.310	0.310	1,224,300
2024-09-27	0.320	0.320	0.320	0.320	0.320	0
2024-09-26	0.330	0.330	0.320	0.320	0.320	2,325,400
2024-09-25	0.330	0.340	0.320	0.330	0.330	3,444,500
2024-09-24	0.340	0.340	0.320	0.320	0.320	1,043,700
2024-09-23	0.330	0.340	0.320	0.340	0.340	1,283,900
2024-09-20	0.350	0.360	0.320	0.330	0.330	5,009,700
2024-09-19	0.310	0.310	0.310	0.310	0.310	0
2024-09-18	0.310	0.310	0.310	0.310	0.310	0
2024-09-17	0.310	0.310	0.310	0.310	0.310	0
2024-09-16	0.310	0.310	0.310	0.310	0.310	0
2024-09-13	0.300	0.330	0.300	0.310	0.310	2,538,600
2024-09-12	0.310	0.310	0.300	0.310	0.310	511,000
2024-09-11	0.310	0.310	0.300	0.300	0.300	770,900
2024-09-10	0.310	0.310	0.300	0.310	0.310	1,378,200
2024-09-09	0.320	0.320	0.320	0.320	0.320	0
2024-09-06	0.310	0.350	0.300	0.320	0.320	9,130,000
2024-09-05	0.290	0.310	0.290	0.310	0.310	3,952,100
2024-09-04	0.280	0.290	0.280	0.290	0.290	862,601
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.280	0.280	0.280	0.280	0.280	0
2024-08-30	0.270	0.280	0.260	0.280	0.280	1,033,800
2024-08-29	0.290	0.290	0.280	0.280	0.280	426,500
2024-08-28	0.290	0.290	0.280	0.290	0.290	303,600
2024-08-27	0.280	0.300	0.280	0.290	0.290	1,752,000
2024-08-26	0.280	0.300	0.270	0.280	0.280	5,060,900
2024-08-23	0.250	0.280	0.250	0.270	0.270	4,886,500
2024-08-22	0.260	0.260	0.260	0.260	0.260	0
2024-08-21	0.250	0.260	0.250	0.260	0.260	431,300
2024-08-20	0.250	0.250	0.240	0.250	0.250	1,145,400
2024-08-19	0.230	0.250	0.230	0.240	0.240	3,461,900
2024-08-16	0.240	0.250	0.230	0.230	0.230	914,300
2024-08-15	0.240	0.240	0.240	0.240	0.240	0
2024-08-14	0.230	0.240	0.220	0.240	0.240	1,069,400
2024-08-13	0.230	0.240	0.220	0.230	0.230	855,200
2024-08-09	0.240	0.250	0.230	0.240	0.240	2,059,200
2024-08-08	0.250	0.250	0.250	0.250	0.250	0
2024-08-07	0.250	0.250	0.240	0.250	0.250	781,600
2024-08-06	0.250	0.260	0.240	0.260	0.260	453,600
2024-08-05	0.260	0.270	0.250	0.260	0.260	8,400
2024-08-02	0.260	0.260	0.260	0.260	0.260	0
2024-08-01	0.270	0.270	0.260	0.260	0.260	455,400
2024-07-31	0.270	0.280	0.260	0.270	0.270	239,200

← NewerPage 9 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.