SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.500	21.600	21.100	21.200	18.756	4,143,505
2023-02-01	21.500	21.600	21.200	21.400	18.933	3,092,671
2023-01-31	21.600	21.700	21.400	21.500	19.021	2,219,064
2023-01-30	21.500	22.000	21.300	21.700	19.198	5,855,150
2023-01-27	21.300	21.700	21.300	21.400	18.933	2,943,193
2023-01-26	22.000	22.300	21.200	21.200	18.756	7,077,808
2023-01-25	21.700	22.200	21.600	22.000	19.463	6,899,541
2023-01-24	21.900	21.900	21.300	21.700	19.198	3,380,573
2023-01-23	21.900	22.100	21.600	21.700	19.198	4,189,410
2023-01-20	21.800	21.900	21.600	21.700	19.198	2,647,293
2023-01-19	21.400	22.000	21.300	21.800	19.287	7,587,408
2023-01-18	21.300	21.500	21.300	21.300	18.844	1,036,309
2023-01-17	21.400	21.700	21.200	21.300	18.844	3,505,563
2023-01-16	21.400	21.400	21.100	21.200	18.756	2,318,175
2023-01-13	21.000	21.700	21.000	21.400	18.933	4,890,766
2023-01-12	21.100	21.100	20.900	21.000	18.579	885,280
2023-01-11	21.200	21.300	20.800	21.200	18.756	2,019,461
2023-01-10	21.100	21.400	20.900	21.200	18.756	2,814,356
2023-01-09	21.800	22.100	20.700	21.000	18.579	11,586,410
2023-01-06	21.200	21.600	21.100	21.500	19.021	4,094,910
2023-01-05	21.200	21.300	21.000	21.000	18.579	2,011,548
2023-01-04	21.600	21.600	21.100	21.200	18.756	4,217,055
2023-01-03	21.000	21.600	20.700	21.500	19.021	6,272,051
2022-12-30	21.100	21.100	20.600	20.800	18.402	4,196,233
2022-12-29	20.700	21.400	20.700	21.200	18.756	3,640,126
2022-12-28	21.500	21.600	21.200	21.300	18.154	3,850,847
2022-12-27	21.900	21.900	21.100	21.400	18.239	6,849,652
2022-12-26	21.300	21.900	21.300	21.900	18.665	3,009,088
2022-12-23	21.600	21.800	20.900	21.300	18.154	4,347,343
2022-12-22	21.600	21.900	21.600	21.600	18.410	2,806,000
2022-12-21	21.800	22.100	21.500	21.600	18.410	2,414,877
2022-12-20	21.900	21.900	21.500	21.600	18.410	1,991,768
2022-12-19	21.800	22.500	21.600	21.800	18.580	6,202,338
2022-12-16	21.700	21.800	21.400	21.700	18.495	2,193,004
2022-12-15	21.900	21.900	21.500	21.700	18.495	3,328,876
2022-12-14	21.500	22.000	21.400	22.000	18.751	5,010,302
2022-12-13	21.700	22.000	21.300	21.400	18.239	2,872,326
2022-12-09	21.900	21.900	21.500	21.700	18.495	1,608,412
2022-12-08	21.700	22.000	21.700	21.900	18.665	1,649,183
2022-12-07	21.800	22.100	21.500	21.600	18.410	3,708,553
2022-12-06	22.400	22.600	21.700	21.900	18.665	9,600,092
2022-12-02	20.600	22.100	20.600	22.000	18.751	18,071,529
2022-12-01	20.900	21.100	20.400	20.500	17.472	6,658,710
2022-11-30	21.200	21.500	20.800	20.800	17.728	10,052,000
2022-11-29	21.200	21.200	20.900	21.100	17.984	3,626,091
2022-11-28	20.400	21.300	20.400	21.200	18.069	15,713,010
2022-11-25	20.100	20.400	20.000	20.200	17.217	1,565,757
2022-11-24	20.300	20.400	20.100	20.100	17.131	1,343,073
2022-11-23	20.700	20.800	20.200	20.300	17.302	4,467,470
2022-11-22	20.500	20.900	20.500	20.700	17.643	7,370,014
2022-11-21	20.200	20.500	20.100	20.500	17.472	4,358,593
2022-11-18	20.500	20.500	19.700	20.200	17.217	6,992,785
2022-11-17	19.900	20.500	19.700	20.400	17.387	13,316,980
2022-11-16	19.800	20.100	19.600	19.900	16.961	6,162,326
2022-11-15	19.300	20.000	19.100	19.900	16.961	12,177,850
2022-11-14	18.800	19.400	18.800	19.200	16.364	7,245,521
2022-11-11	19.300	19.400	18.500	18.600	15.853	12,209,160
2022-11-10	19.300	19.800	19.000	19.100	16.279	7,290,740
2022-11-09	19.600	19.700	19.300	19.400	16.535	3,974,215
2022-11-08	19.900	19.900	19.300	19.500	16.620	6,123,110

← NewerPage 16 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.