SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.500	15.500	14.500	14.800	13.094	13,711,960
2024-04-25	16.000	16.000	15.300	15.400	13.624	5,930,181
2024-04-24	15.900	16.000	15.700	16.000	14.155	1,646,315
2024-04-23	15.500	15.900	15.300	15.700	13.890	2,422,518
2024-04-22	15.200	15.500	15.100	15.400	13.624	1,215,130
2024-04-19	15.000	15.100	14.700	15.100	13.359	4,094,648
2024-04-18	15.300	15.500	15.100	15.300	13.536	1,006,301
2024-04-17	15.300	15.500	15.200	15.300	13.536	1,327,619
2024-04-11	15.700	15.800	15.600	15.600	13.801	487,501
2024-04-10	16.000	16.100	15.700	15.800	13.978	2,475,858
2024-04-09	15.500	16.100	15.300	16.000	14.155	3,471,188
2024-04-05	15.100	15.700	15.000	15.500	13.713	4,014,169
2024-04-04	15.200	15.200	15.000	15.100	13.359	1,722,222
2024-04-03	15.300	15.500	15.000	15.100	13.359	2,118,454
2024-04-02	15.700	15.700	15.200	15.300	13.536	2,985,181
2024-04-01	15.700	15.800	15.600	15.700	13.890	2,199,725
2024-03-29	15.500	15.700	14.900	15.600	13.801	6,575,227
2024-03-28	15.500	15.700	15.400	15.500	13.713	3,144,745
2024-03-27	15.700	15.700	15.500	15.600	13.801	755,531
2024-03-26	15.600	15.800	15.400	15.700	13.890	1,296,630
2024-03-25	15.900	16.000	15.500	15.700	13.890	2,495,567
2024-03-22	16.600	16.600	15.900	15.900	14.067	3,478,325
2024-03-21	16.600	16.600	16.200	16.600	14.686	2,939,074
2024-03-20	16.500	16.500	16.200	16.500	14.598	2,233,500
2024-03-19	15.900	16.500	15.900	16.400	14.509	3,648,775
2024-03-18	16.100	16.100	15.800	15.900	14.067	1,417,620
2024-03-15	15.800	16.200	15.700	16.000	14.155	2,588,392
2024-03-14	16.200	16.300	15.900	15.900	14.067	2,494,031
2024-03-13	16.300	16.400	16.000	16.100	14.244	1,875,148
2024-03-12	16.100	16.400	16.000	16.200	14.332	2,461,331
2024-03-11	16.300	16.400	16.000	16.100	14.244	2,324,360
2024-03-08	16.500	16.700	16.400	16.400	14.509	3,449,206
2024-03-07	16.300	16.700	16.200	16.500	14.598	3,870,811
2024-03-06	16.400	16.400	16.000	16.200	14.332	3,119,716
2024-03-05	16.100	16.700	16.100	16.400	14.509	6,011,821
2024-03-04	16.200	16.200	15.800	16.000	14.155	4,279,057
2024-03-01	15.300	16.300	15.300	16.100	14.244	11,386,140
2024-02-29	15.100	15.100	14.800	15.100	13.359	1,651,660
2024-02-28	15.400	15.500	14.900	15.100	13.359	2,281,028
2024-02-27	15.200	15.500	15.000	15.300	13.536	1,421,038
2024-02-23	15.300	15.500	15.100	15.200	13.447	1,119,697
2024-02-22	15.400	15.700	15.200	15.400	13.624	1,702,731
2024-02-21	15.300	15.600	15.100	15.300	13.536	3,203,928
2024-02-20	15.800	15.800	15.400	15.400	13.624	2,733,985
2024-02-19	16.000	16.000	15.600	15.800	13.978	1,536,839
2024-02-16	15.800	16.000	15.600	15.900	14.067	3,170,755
2024-02-15	15.500	16.000	15.200	16.000	14.155	3,950,990
2024-02-14	15.500	16.200	15.500	15.500	13.713	7,830,755
2024-02-13	15.200	15.400	15.000	15.300	13.536	4,866,793
2024-02-12	14.700	15.000	14.200	15.000	13.271	29,605,570
2024-02-09	15.100	15.200	14.900	14.900	13.182	1,061,422
2024-02-08	15.000	15.100	14.700	15.000	13.271	5,309,055
2024-02-07	15.300	15.300	14.600	15.100	13.359	6,519,397
2024-02-06	14.900	15.400	14.600	15.300	13.536	8,687,419
2024-02-05	14.700	14.900	14.400	14.900	13.182	6,649,437
2024-02-02	14.100	14.600	14.000	14.600	12.917	4,674,618
2024-02-01	13.700	14.100	13.600	14.000	12.386	1,077,216
2024-01-31	14.200	14.200	13.700	13.800	12.209	978,272
2024-01-30	13.700	14.200	13.700	14.200	12.563	2,982,695
2024-01-29	13.100	13.900	13.100	13.800	12.209	2,495,795

← NewerPage 11 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.