SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.700	12.000	11.700	11.900	10.708	1,166,308
2024-07-24	11.600	11.800	11.500	11.800	10.618	1,366,011
2024-07-23	11.800	11.900	11.600	11.600	10.438	2,463,483
2024-07-19	11.900	12.000	11.800	11.800	10.618	905,109
2024-07-18	11.800	12.100	11.700	12.000	10.798	1,754,603
2024-07-17	12.400	12.600	11.800	11.800	10.618	4,019,601
2024-07-16	12.600	12.700	12.300	12.500	11.248	4,150,381
2024-07-15	12.700	12.800	12.500	12.600	11.338	643,331
2024-07-12	12.800	12.900	12.600	12.800	11.517	1,602,153
2024-07-11	12.700	12.900	12.700	12.900	11.607	2,613,438
2024-07-10	12.200	12.800	12.200	12.700	11.427	5,564,418
2024-07-09	12.300	12.300	11.900	12.200	10.978	2,688,207
2024-07-08	12.500	12.600	12.000	12.300	11.068	3,065,552
2024-07-05	12.200	12.600	12.100	12.500	11.248	1,353,436
2024-07-04	12.400	12.500	12.200	12.300	11.068	1,024,148
2024-07-03	12.300	12.500	12.000	12.400	11.158	1,757,218
2024-07-02	12.500	12.500	12.200	12.400	11.158	1,744,804
2024-07-01	12.500	12.700	12.400	12.600	11.338	607,551
2024-06-28	12.800	12.800	12.300	12.500	11.248	2,458,665
2024-06-27	12.800	12.900	12.700	12.700	11.427	465,524
2024-06-26	12.800	12.900	12.700	12.800	11.517	1,143,560
2024-06-25	12.800	13.000	12.600	12.700	11.427	2,844,785
2024-06-24	13.100	13.100	12.700	12.800	11.517	1,401,018
2024-06-21	12.700	13.100	12.700	13.100	11.787	2,543,026
2024-06-20	13.100	13.300	12.600	12.800	11.517	3,671,109
2024-06-19	13.400	13.500	12.600	13.000	11.697	3,336,259
2024-06-18	13.300	13.600	13.300	13.400	12.057	1,353,744
2024-06-17	13.000	13.400	12.800	13.300	11.967	1,869,966
2024-06-14	13.400	13.400	12.800	13.100	11.787	2,747,074
2024-06-13	13.400	13.600	13.300	13.300	11.967	1,168,118
2024-06-12	13.700	13.700	13.400	13.400	12.057	1,461,224
2024-06-11	13.400	13.800	13.300	13.600	12.237	1,832,341
2024-06-10	13.800	13.800	13.200	13.500	12.147	3,663,891
2024-06-07	13.900	14.100	13.700	13.900	12.507	1,631,753
2024-06-06	14.400	14.400	13.800	13.900	12.507	2,319,810
2024-06-05	14.600	14.600	14.400	14.400	12.957	1,135,802
2024-06-04	14.500	14.600	14.300	14.500	13.047	2,446,950
2024-05-31	14.200	14.400	14.200	14.400	12.957	3,544,048
2024-05-30	14.000	14.100	13.800	14.100	12.687	1,634,767
2024-05-29	14.100	14.100	13.800	14.100	12.687	993,519
2024-05-28	13.900	14.100	13.900	14.000	12.597	907,758
2024-05-27	14.000	14.000	13.700	13.900	12.507	1,758,794
2024-05-24	13.800	14.000	13.600	13.900	12.507	2,220,240
2024-05-23	13.900	14.200	13.800	13.800	12.417	1,452,742
2024-05-21	13.900	14.000	13.700	14.000	12.597	600,476
2024-05-20	14.000	14.000	13.700	13.900	12.507	3,426,687
2024-05-17	14.000	14.100	13.800	14.000	12.597	1,349,213
2024-05-16	13.800	14.100	13.800	14.100	12.687	1,988,052
2024-05-15	13.900	13.900	13.500	13.800	12.417	3,653,706
2024-05-14	14.100	14.200	13.800	13.900	12.507	3,414,501
2024-05-13	13.700	14.400	13.500	14.200	12.777	7,259,150
2024-05-10	14.200	14.200	13.400	13.600	12.237	12,858,430
2024-05-09	14.600	14.800	14.400	14.600	13.137	1,355,189
2024-05-08	14.500	15.000	14.400	14.900	13.182	4,275,815
2024-05-07	14.700	14.800	14.300	14.500	12.828	3,438,426
2024-05-03	14.700	14.900	14.500	14.500	12.828	2,219,404
2024-05-02	14.700	14.900	14.500	14.600	12.917	2,215,252
2024-04-30	14.900	14.900	14.600	14.700	13.005	2,772,704
2024-04-29	14.800	15.000	14.600	14.700	13.005	2,737,633
2024-04-26	15.500	15.500	14.500	14.800	13.094	13,711,960

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2000 THB
2026-04-30	0.3000 THB
2025-08-28	0.1000 THB
2025-05-07	0.2800 THB
2024-05-09	0.2500 THB
2022-12-29	0.7800 THB
2022-05-10	0.2500 THB
2021-05-10	0.2200 THB
2020-05-07	0.2500 THB
2019-05-07	0.2100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.