SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.700	13.700	13.000	13.200	11.678	2,050,175
2024-01-25	13.600	13.700	13.300	13.600	12.032	2,304,476
2024-01-24	13.400	13.700	13.000	13.600	12.032	5,002,461
2024-01-23	12.900	13.400	12.800	13.400	11.855	3,550,923
2024-01-22	12.900	13.100	12.700	12.900	11.413	1,775,459
2024-01-19	13.400	13.400	12.700	12.800	11.324	3,329,634
2024-01-18	13.200	13.600	13.200	13.200	11.678	4,654,721
2024-01-17	13.700	13.700	13.100	13.200	11.678	5,227,041
2024-01-16	14.000	14.000	13.700	13.800	12.209	958,582
2024-01-15	13.800	14.000	13.800	13.900	12.297	791,210
2024-01-12	14.000	14.000	13.800	13.900	12.297	1,109,630
2024-01-11	14.000	14.000	13.600	13.800	12.209	2,799,220
2024-01-10	14.300	14.400	14.000	14.000	12.386	1,970,411
2024-01-09	14.100	14.400	14.000	14.200	12.563	2,447,363
2024-01-08	14.200	14.300	13.800	13.900	12.297	6,320,956
2024-01-05	14.900	15.000	14.300	14.300	12.651	4,831,238
2024-01-04	15.100	15.200	14.700	15.000	13.271	3,969,037
2024-01-03	15.300	15.400	15.100	15.200	13.447	2,086,509
2024-01-02	15.300	15.700	15.200	15.400	13.624	7,627,480
2023-12-28	15.200	15.500	15.000	15.400	13.624	5,477,784
2023-12-27	14.500	15.200	14.400	15.200	13.447	3,740,771
2023-12-26	14.800	14.800	14.300	14.500	12.828	1,354,400
2023-12-25	14.600	14.800	14.400	14.800	13.094	1,472,562
2023-12-22	14.700	14.700	14.300	14.500	12.828	722,342
2023-12-21	14.300	14.700	14.300	14.500	12.828	1,444,817
2023-12-20	14.400	15.000	14.300	14.500	12.828	5,088,282
2023-12-19	14.600	14.700	14.300	14.400	12.740	2,481,722
2023-12-18	14.500	14.700	14.400	14.600	12.917	702,067
2023-12-15	14.700	14.900	14.400	14.500	12.828	1,533,310
2023-12-14	14.700	14.800	14.500	14.600	12.917	3,945,524
2023-12-13	14.200	14.400	14.000	14.400	12.740	1,390,420
2023-12-12	14.500	14.500	14.100	14.200	12.563	1,102,457
2023-12-08	14.700	14.800	14.500	14.500	12.828	1,630,989
2023-12-07	14.700	14.700	14.400	14.700	13.005	3,464,857
2023-12-06	14.500	15.000	14.400	14.800	13.094	5,430,738
2023-12-04	14.400	14.500	14.200	14.300	12.651	1,255,256
2023-12-01	14.500	14.600	14.300	14.400	12.740	1,763,010
2023-11-30	14.500	14.500	14.100	14.400	12.740	3,026,768
2023-11-29	14.800	14.800	14.300	14.600	12.917	3,653,180
2023-11-28	14.200	14.800	14.100	14.700	13.005	3,689,959
2023-11-27	14.100	14.200	13.800	14.000	12.386	1,760,544
2023-11-24	14.700	14.700	14.100	14.100	12.474	4,378,867
2023-11-23	14.200	14.800	14.200	14.700	13.005	8,380,271
2023-11-22	14.200	14.300	13.700	14.100	12.474	6,748,795
2023-11-21	13.500	14.000	13.400	14.000	12.386	6,619,103
2023-11-20	13.500	13.500	12.900	13.400	11.855	3,188,235
2023-11-17	13.200	13.500	13.100	13.400	11.855	5,707,857
2023-11-16	12.800	13.300	12.800	13.200	11.678	6,199,116
2023-11-15	12.200	13.000	12.100	12.800	11.324	8,906,498
2023-11-14	11.500	12.100	11.400	12.100	10.705	7,324,114
2023-11-13	11.500	11.600	11.100	11.300	9.997	2,976,028
2023-11-10	11.800	11.900	11.500	11.600	10.263	2,163,689
2023-11-09	12.100	12.100	11.700	11.900	10.528	1,913,951
2023-11-08	11.700	12.100	11.600	12.100	10.705	1,971,133
2023-11-07	11.900	11.900	11.500	11.600	10.263	4,029,560
2023-11-06	12.400	12.500	11.800	11.900	10.528	6,588,938
2023-11-03	11.700	12.300	11.600	12.100	10.705	9,053,723
2023-11-02	11.400	11.600	11.300	11.600	10.263	2,266,214
2023-11-01	11.500	11.600	11.100	11.200	9.909	1,709,858
2023-10-31	11.600	11.600	10.800	11.600	10.263	5,368,550

← NewerPage 12 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.