SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.600	20.100	19.600	19.900	16.961	9,225,769
2022-11-04	20.000	20.000	19.600	19.600	16.705	3,005,830
2022-11-03	19.400	19.900	19.400	19.800	16.876	4,829,666
2022-11-02	19.900	19.900	19.200	19.500	16.620	12,203,670
2022-11-01	19.500	20.200	19.500	19.900	16.961	11,104,100
2022-10-31	18.700	19.900	18.200	19.500	16.620	37,786,922
2022-10-28	20.100	20.400	18.200	18.400	15.682	40,804,059
2022-10-27	20.700	21.000	19.800	19.900	16.961	37,694,930
2022-10-26	21.200	21.600	20.700	21.600	18.410	22,028,980
2022-10-25	21.300	21.600	20.500	21.500	18.325	24,397,189
2022-10-21	20.000	20.800	20.000	20.600	17.557	10,031,550
2022-10-20	20.400	20.600	19.900	20.000	17.046	8,782,090
2022-10-19	20.900	21.100	20.200	20.400	17.387	7,912,999
2022-10-18	21.000	21.300	20.600	20.800	17.728	12,309,650
2022-10-17	19.200	20.900	19.100	20.900	17.813	29,707,471
2022-10-12	18.000	18.800	17.800	18.500	15.768	7,382,503
2022-10-11	17.500	18.100	17.500	17.900	15.256	3,924,051
2022-10-10	17.000	17.800	16.900	17.600	15.001	3,080,377
2022-10-07	16.800	17.100	16.600	17.000	14.489	3,051,801
2022-10-06	16.000	16.800	16.000	16.800	14.319	3,049,644
2022-10-05	16.400	16.500	16.000	16.100	13.722	2,189,618
2022-10-04	16.700	16.700	16.200	16.300	13.893	1,724,400
2022-10-03	16.700	17.000	15.900	16.300	13.893	4,747,009
2022-09-30	16.900	17.000	16.600	16.700	14.234	4,642,317
2022-09-29	17.300	17.500	16.900	17.000	14.489	2,415,057
2022-09-28	17.700	17.700	17.100	17.100	14.574	5,862,920
2022-09-27	18.100	18.100	17.700	17.700	15.086	3,176,343
2022-09-26	18.100	18.300	18.000	18.000	15.342	2,545,051
2022-09-23	18.000	18.200	17.900	18.000	15.342	1,545,188
2022-09-22	18.000	18.200	17.800	18.000	15.342	2,581,320
2022-09-21	18.000	18.200	17.800	18.000	15.342	1,118,642
2022-09-20	18.200	18.200	17.800	17.900	15.256	2,425,307
2022-09-19	18.000	18.300	17.900	18.100	15.427	1,637,056
2022-09-16	18.600	18.700	18.000	18.000	15.342	4,566,150
2022-09-15	18.200	18.700	18.100	18.600	15.853	8,776,507
2022-09-14	17.700	18.400	17.700	18.200	15.512	5,590,592
2022-09-13	18.200	18.200	17.800	17.800	15.171	3,284,423
2022-09-12	17.500	18.400	17.500	17.900	15.256	5,593,191
2022-09-09	17.400	17.600	17.300	17.400	14.830	1,184,112
2022-09-08	17.600	17.800	17.300	17.300	14.745	1,994,827
2022-09-07	17.100	17.500	17.100	17.400	14.830	2,989,537
2022-09-06	17.300	17.500	17.100	17.100	14.574	2,736,988
2022-09-05	17.300	17.900	17.300	17.300	14.745	2,712,902
2022-09-02	17.300	17.600	17.200	17.400	14.830	1,505,305
2022-09-01	17.100	17.500	17.100	17.400	14.830	2,586,238
2022-08-31	17.400	17.400	17.000	17.100	14.574	2,204,059
2022-08-30	17.700	17.700	17.300	17.400	14.830	4,239,629
2022-08-29	16.900	17.700	16.900	17.500	14.915	4,655,231
2022-08-26	17.600	17.900	17.400	17.500	14.915	3,372,010
2022-08-25	17.200	18.100	17.200	17.600	15.001	10,361,220
2022-08-24	17.200	17.300	17.000	17.100	14.574	4,416,010
2022-08-23	16.800	17.400	16.700	17.200	14.660	6,665,869
2022-08-22	16.800	17.000	16.500	16.800	14.319	6,578,953
2022-08-19	17.000	17.500	16.800	17.000	14.489	12,155,340
2022-08-18	16.600	16.900	16.400	16.900	14.404	4,798,480
2022-08-17	15.900	16.800	15.900	16.700	14.234	10,715,240
2022-08-16	15.200	16.100	15.200	15.900	13.552	10,407,520
2022-08-15	15.100	15.300	14.900	15.200	12.955	1,167,800
2022-08-11	15.200	15.300	14.800	14.900	12.699	3,698,420
2022-08-10	15.400	15.500	15.100	15.200	12.955	1,762,840

← NewerPage 17 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.