SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.300	11.700	11.200	11.500	10.174	1,711,221
2023-10-27	11.300	11.500	11.000	11.400	10.086	3,632,520
2023-10-26	11.800	11.800	11.100	11.200	9.909	3,257,051
2023-10-25	11.700	12.000	11.500	11.900	10.528	4,623,285
2023-10-24	11.500	11.900	11.300	11.500	10.174	4,933,006
2023-10-20	12.400	12.500	11.100	11.300	9.997	9,263,379
2023-10-19	12.300	12.600	12.300	12.600	11.147	1,821,190
2023-10-18	12.600	12.800	12.400	12.500	11.059	1,877,168
2023-10-17	12.700	12.900	12.500	12.500	11.059	2,212,485
2023-10-16	13.200	13.200	12.500	12.600	11.147	4,727,443
2023-10-12	13.700	13.700	13.300	13.300	11.767	4,092,527
2023-10-11	13.300	13.700	13.100	13.400	11.855	4,740,601
2023-10-10	13.900	13.900	13.200	13.200	11.678	5,866,864
2023-10-09	14.100	14.200	13.500	13.800	12.209	6,312,945
2023-10-06	14.500	14.600	14.000	14.100	12.474	4,544,926
2023-10-05	15.000	15.000	14.300	14.400	12.740	4,869,242
2023-10-04	14.000	14.800	13.700	14.700	13.005	9,164,520
2023-10-03	14.200	14.300	13.900	14.100	12.474	4,613,339
2023-10-02	14.800	14.800	14.300	14.300	12.651	3,943,458
2023-09-29	14.600	15.200	14.600	14.800	13.094	2,799,591
2023-09-28	14.800	14.900	14.600	14.600	12.917	2,035,504
2023-09-27	14.600	15.000	14.300	14.800	13.094	3,324,400
2023-09-26	15.000	15.300	14.900	14.900	13.182	3,000,091
2023-09-25	15.600	15.700	15.000	15.200	13.447	4,361,262
2023-09-22	15.800	15.900	15.500	15.600	13.801	2,990,515
2023-09-21	15.600	15.800	15.500	15.700	13.890	2,619,910
2023-09-20	15.900	15.900	15.400	15.500	13.713	5,036,825
2023-09-19	16.000	16.100	15.800	15.800	13.978	3,574,154
2023-09-18	16.500	16.500	15.900	16.000	14.155	5,618,114
2023-09-15	16.500	16.700	16.300	16.500	14.598	5,126,199
2023-09-14	15.900	16.500	15.500	16.500	14.598	9,716,031
2023-09-13	15.900	16.100	15.700	15.900	14.067	4,145,214
2023-09-12	15.600	15.900	15.500	15.800	13.978	1,998,468
2023-09-11	15.500	15.700	15.400	15.500	13.713	5,154,822
2023-09-08	15.600	15.700	15.300	15.600	13.801	3,469,453
2023-09-07	15.400	16.000	15.200	15.600	13.801	5,646,720
2023-09-06	15.700	15.800	15.200	15.400	13.624	4,293,123
2023-09-05	15.900	16.200	15.600	15.700	13.890	5,390,752
2023-09-04	15.800	16.000	15.700	15.800	13.978	7,426,058
2023-09-01	15.900	15.900	15.400	15.500	13.713	4,437,867
2023-08-31	15.100	15.700	14.900	15.700	13.890	7,743,421
2023-08-30	15.000	15.200	14.900	15.100	13.359	6,387,274
2023-08-29	15.100	15.400	14.900	15.100	13.359	11,353,430
2023-08-28	14.300	15.100	14.200	15.000	13.271	6,710,620
2023-08-25	14.300	14.300	13.900	14.200	12.563	1,377,975
2023-08-24	14.300	14.600	14.200	14.400	12.740	2,003,137
2023-08-23	14.500	14.600	14.100	14.200	12.563	2,299,361
2023-08-22	14.700	14.700	14.400	14.500	12.828	1,639,074
2023-08-21	14.400	14.800	14.200	14.600	12.917	2,235,227
2023-08-18	14.300	14.500	14.200	14.300	12.651	2,581,045
2023-08-17	13.900	14.400	13.900	14.300	12.651	2,041,446
2023-08-16	14.400	14.400	13.800	13.800	12.209	3,800,663
2023-08-15	15.000	15.000	14.500	14.500	12.828	1,632,487
2023-08-11	14.600	14.900	14.500	14.800	13.094	927,074
2023-08-10	14.800	14.900	14.500	14.700	13.005	2,717,323
2023-08-09	15.000	15.000	14.600	14.800	13.094	2,023,182
2023-08-08	15.500	15.600	14.900	14.900	13.182	3,940,535
2023-08-07	15.500	15.700	15.300	15.600	13.801	1,336,477
2023-08-04	15.200	15.600	15.000	15.600	13.801	2,237,271
2023-08-03	15.800	15.800	14.900	15.400	13.624	9,293,499

← NewerPage 13 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.