SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.600	16.700	16.000	16.000	14.155	3,019,805
2023-07-31	16.400	16.700	16.100	16.700	14.775	2,931,449
2023-07-27	16.000	16.500	15.900	16.300	14.421	3,607,100
2023-07-26	16.200	16.200	15.700	15.900	14.067	2,319,786
2023-07-25	16.100	16.200	16.000	16.200	14.332	618,553
2023-07-24	16.200	16.200	16.000	16.100	14.244	1,875,161
2023-07-21	15.900	16.200	15.900	16.000	14.155	1,903,408
2023-07-20	16.500	16.500	16.000	16.000	14.155	2,680,665
2023-07-19	16.000	16.600	15.900	16.500	14.598	3,468,754
2023-07-18	16.100	16.100	15.900	16.000	14.155	2,226,599
2023-07-17	15.900	16.100	15.700	15.900	14.067	1,947,856
2023-07-14	15.500	15.900	15.500	15.900	14.067	2,117,354
2023-07-13	15.000	15.600	14.900	15.600	13.801	886,577
2023-07-12	15.400	15.400	14.900	15.000	13.271	2,619,494
2023-07-11	15.600	15.600	15.300	15.300	13.536	941,606
2023-07-10	15.300	15.600	15.100	15.500	13.713	1,188,104
2023-07-07	15.400	15.400	14.800	15.200	13.447	1,634,218
2023-07-06	15.800	15.800	15.300	15.400	13.624	2,512,522
2023-07-05	16.100	16.100	15.600	15.800	13.978	2,314,863
2023-07-04	15.400	16.200	15.400	16.100	14.244	3,360,895
2023-07-03	15.900	15.900	15.300	15.300	13.536	4,446,384
2023-06-30	15.900	16.100	15.700	15.800	13.978	1,367,683
2023-06-29	15.300	15.900	15.300	15.700	13.890	2,405,770
2023-06-28	15.700	15.700	15.200	15.500	13.713	2,282,530
2023-06-27	15.600	16.000	15.500	15.700	13.890	1,731,842
2023-06-26	15.800	15.800	15.200	15.400	13.624	3,606,063
2023-06-23	16.400	16.400	15.600	15.900	14.067	4,686,836
2023-06-22	17.000	17.000	15.900	16.500	14.598	6,343,462
2023-06-21	17.600	17.600	17.000	17.100	15.128	1,802,732
2023-06-20	17.800	17.900	17.300	17.400	15.394	1,793,713
2023-06-19	18.000	18.000	17.700	17.800	15.748	272,131
2023-06-16	17.800	18.000	17.800	18.000	15.925	478,612
2023-06-15	18.200	18.200	17.800	17.900	15.836	781,041
2023-06-14	18.200	18.300	18.100	18.100	16.013	261,278
2023-06-13	18.200	18.400	18.000	18.300	16.190	1,465,488
2023-06-12	18.000	18.200	17.800	18.200	16.102	1,092,006
2023-06-09	18.100	18.100	17.800	17.900	15.836	652,723
2023-06-08	17.700	18.200	17.600	18.000	15.925	2,416,453
2023-06-07	17.000	17.700	17.000	17.600	15.571	1,990,988
2023-06-06	17.200	17.500	16.900	17.000	15.040	2,689,281
2023-06-02	17.500	17.600	17.300	17.500	15.482	1,582,353
2023-06-01	17.600	17.600	17.300	17.300	15.305	629,281
2023-05-31	17.600	17.700	17.500	17.600	15.571	1,187,296
2023-05-30	18.000	18.000	17.700	17.800	15.748	1,431,481
2023-05-29	17.800	18.000	17.700	17.900	15.836	796,110
2023-05-26	17.700	17.900	17.700	17.700	15.659	838,537
2023-05-25	17.900	17.900	17.600	17.700	15.659	1,084,940
2023-05-24	18.100	18.100	17.300	17.700	15.659	5,237,215
2023-05-23	18.400	18.400	18.100	18.300	16.190	281,827
2023-05-22	18.000	18.500	17.700	18.300	16.190	1,021,280
2023-05-19	18.200	18.400	18.000	18.200	16.102	1,398,261
2023-05-18	18.300	18.300	18.000	18.200	16.102	1,147,016
2023-05-17	18.300	18.300	17.800	18.200	16.102	2,172,146
2023-05-16	18.100	18.200	16.800	18.000	15.925	7,376,440
2023-05-15	18.900	19.000	18.200	18.300	16.190	3,454,939
2023-05-12	18.900	19.100	18.500	18.600	16.455	1,792,359
2023-05-11	19.000	19.000	18.700	18.800	16.632	1,002,252
2023-05-10	19.300	19.300	18.700	18.900	16.721	1,991,598
2023-05-09	19.100	19.300	19.000	19.300	17.075	2,059,376
2023-05-08	18.300	19.100	18.300	19.100	16.898	2,724,800

← NewerPage 14 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.