SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.300	19.100	18.300	19.100	16.898	2,724,800
2023-05-03	17.500	18.200	17.300	18.100	16.013	1,529,687
2023-05-02	17.800	17.800	17.300	17.600	15.571	1,486,269
2023-04-28	18.000	18.200	17.700	18.000	15.925	1,214,222
2023-04-27	17.500	17.900	17.200	17.700	15.659	1,582,694
2023-04-26	18.100	18.100	17.300	17.600	15.571	3,353,560
2023-04-25	18.400	18.500	18.000	18.100	16.013	1,373,126
2023-04-24	18.300	18.500	18.200	18.400	16.279	1,574,918
2023-04-21	18.700	18.700	18.400	18.400	16.279	1,251,361
2023-04-20	19.100	19.200	18.700	18.700	16.544	1,209,247
2023-04-19	19.500	19.500	19.100	19.200	16.986	1,233,079
2023-04-18	19.600	19.600	19.300	19.500	17.252	434,233
2023-04-17	19.600	19.700	19.500	19.600	17.340	471,520
2023-04-12	19.600	19.800	19.500	19.600	17.340	570,136
2023-04-11	19.700	19.800	19.500	19.600	17.340	508,900
2023-04-10	19.500	19.800	19.300	19.700	17.429	1,088,719
2023-04-07	19.700	19.800	19.300	19.600	17.340	1,217,276
2023-04-05	19.900	19.900	19.500	19.600	17.340	955,902
2023-04-04	20.000	20.100	19.700	19.900	17.606	2,469,644
2023-04-03	20.000	20.100	19.800	20.000	17.694	1,911,903
2023-03-31	19.900	20.000	19.600	20.000	17.694	2,214,541
2023-03-30	20.000	20.000	19.700	19.900	17.606	2,133,358
2023-03-29	20.000	20.000	19.600	19.800	17.517	2,225,650
2023-03-28	19.400	19.900	19.300	19.800	17.517	2,662,088
2023-03-27	19.300	19.400	19.200	19.400	17.163	1,074,227
2023-03-24	19.200	19.300	19.000	19.100	16.898	588,147
2023-03-23	19.100	19.400	18.800	19.400	17.163	1,838,832
2023-03-22	19.200	19.300	19.000	19.200	16.986	1,053,804
2023-03-21	19.400	19.400	18.800	19.100	16.898	1,691,577
2023-03-20	19.100	19.400	18.900	19.200	16.986	2,069,375
2023-03-17	19.400	19.400	18.900	18.900	16.721	1,542,411
2023-03-16	18.900	19.100	18.400	19.100	16.898	2,763,011
2023-03-15	18.700	19.300	18.700	19.100	16.898	2,783,569
2023-03-14	19.400	19.500	18.200	18.600	16.455	5,521,673
2023-03-13	19.300	19.600	19.000	19.300	17.075	2,250,930
2023-03-10	19.700	19.900	19.500	19.600	17.340	1,771,664
2023-03-09	19.500	19.800	19.300	19.800	17.517	1,547,845
2023-03-08	19.400	19.600	19.200	19.500	17.252	2,555,365
2023-03-07	19.500	19.700	19.300	19.500	17.252	2,471,935
2023-03-03	19.400	19.400	18.900	19.300	17.075	2,534,511
2023-03-02	19.200	19.900	19.100	19.400	17.163	5,642,822
2023-03-01	19.200	19.200	18.800	18.900	16.721	2,392,856
2023-02-28	18.500	19.000	18.400	19.000	16.809	2,745,643
2023-02-27	18.700	18.800	18.200	18.400	16.279	4,309,512
2023-02-24	19.100	19.100	18.700	18.900	16.721	860,916
2023-02-23	19.600	19.600	18.700	19.100	16.898	6,193,557
2023-02-22	20.000	20.100	19.600	19.600	17.340	4,467,065
2023-02-21	19.900	20.200	19.900	19.900	17.606	1,896,005
2023-02-20	19.700	20.000	19.700	20.000	17.694	1,114,837
2023-02-17	20.000	20.100	19.800	19.900	17.606	1,645,568
2023-02-16	19.900	20.100	19.700	19.700	17.429	2,963,844
2023-02-15	19.700	20.000	19.700	19.900	17.606	2,902,107
2023-02-14	20.400	20.500	19.900	20.000	17.694	2,484,284
2023-02-13	20.200	20.500	20.000	20.300	17.959	1,723,745
2023-02-10	20.000	20.400	20.000	20.400	18.048	1,709,326
2023-02-09	20.400	20.400	19.700	20.100	17.783	4,327,665
2023-02-08	20.700	20.700	19.900	20.400	18.048	7,581,343
2023-02-07	20.800	21.000	20.500	20.700	18.313	5,033,514
2023-02-06	21.500	21.500	20.800	20.900	18.490	6,056,006
2023-02-03	21.200	21.500	21.200	21.400	18.933	3,268,808

← NewerPage 15 of 21 · 1,217 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.