SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.800	15.800	15.300	15.400	13.126	2,933,924
2022-08-08	15.400	15.600	15.100	15.600	13.296	2,801,291
2022-08-05	14.900	15.500	14.800	15.400	13.126	6,895,407
2022-08-04	15.000	15.100	14.800	14.800	12.614	2,217,148
2022-08-03	15.100	15.100	14.500	14.700	12.529	4,075,786
2022-08-02	14.800	15.300	14.700	15.000	12.785	5,361,601
2022-08-01	13.500	15.100	13.500	15.100	12.870	10,564,610
2022-07-27	13.300	13.500	13.200	13.300	11.336	1,789,390
2022-07-26	13.600	13.800	12.900	13.300	11.336	2,713,180
2022-07-25	13.500	13.600	13.300	13.600	11.591	420,888
2022-07-22	13.600	13.600	13.300	13.400	11.421	1,078,542
2022-07-21	13.100	13.600	13.100	13.600	11.591	3,156,201
2022-07-20	13.100	13.200	13.000	13.100	11.165	890,250
2022-07-19	12.900	13.000	12.700	12.900	10.995	754,167
2022-07-18	12.800	13.100	12.800	12.900	10.995	521,050
2022-07-15	12.800	13.000	12.500	12.800	10.910	2,549,517
2022-07-14	13.100	13.200	12.800	12.900	10.995	903,313
2022-07-12	13.200	13.200	12.900	12.900	10.995	1,053,111
2022-07-11	13.600	13.600	13.200	13.200	11.250	1,420,184
2022-07-08	13.600	13.800	13.500	13.500	11.506	2,004,865
2022-07-07	13.400	13.500	13.100	13.400	11.421	1,935,465
2022-07-06	13.900	14.000	13.000	13.200	11.250	5,968,487
2022-07-05	14.100	14.400	13.900	13.900	11.847	2,805,478
2022-07-04	14.400	14.500	14.100	14.100	12.018	2,089,977
2022-07-01	14.000	14.600	13.800	14.600	12.444	5,658,619
2022-06-30	13.900	14.000	13.700	13.800	11.762	2,162,977
2022-06-29	13.900	14.100	13.800	13.900	11.847	971,629
2022-06-28	14.000	14.100	13.900	13.900	11.847	711,551
2022-06-27	13.900	14.100	13.900	14.000	11.932	859,244
2022-06-24	13.800	14.100	13.700	13.900	11.847	1,841,904
2022-06-23	13.700	13.900	13.600	13.700	11.677	1,262,859
2022-06-22	14.100	14.100	13.600	13.700	11.677	1,773,900
2022-06-21	14.100	14.200	13.800	13.900	11.847	2,925,885
2022-06-20	14.000	14.000	13.700	14.000	11.932	864,458
2022-06-17	13.600	14.000	13.600	14.000	11.932	1,740,836
2022-06-16	14.600	14.600	13.900	14.000	11.932	4,532,914
2022-06-15	14.600	14.700	14.300	14.400	12.273	1,998,861
2022-06-14	14.300	14.700	14.200	14.500	12.358	2,440,652
2022-06-13	14.400	14.600	14.200	14.300	12.188	2,150,338
2022-06-10	14.700	14.700	14.500	14.600	12.444	4,186,995
2022-06-09	15.200	15.200	14.700	14.700	12.529	6,149,036
2022-06-08	15.400	15.400	15.100	15.200	12.955	3,224,256
2022-06-07	16.100	16.100	15.100	15.200	12.955	7,530,724
2022-06-06	15.900	16.000	15.700	16.000	13.637	2,012,710
2022-06-02	16.200	16.300	15.900	16.000	13.637	2,610,072
2022-06-01	15.900	16.400	15.900	16.200	13.807	5,091,315
2022-05-31	15.900	16.000	15.800	15.900	13.552	3,352,135
2022-05-30	16.100	16.200	15.900	16.100	13.722	3,098,041
2022-05-27	16.200	16.300	15.800	15.900	13.552	4,425,669
2022-05-26	15.700	16.200	15.700	16.100	13.722	8,993,801
2022-05-25	15.700	16.000	15.500	15.600	13.296	6,205,322
2022-05-24	15.200	16.200	15.200	15.700	13.381	13,864,980
2022-05-23	14.900	15.100	14.700	14.900	12.699	2,951,479
2022-05-20	15.400	15.400	14.900	14.900	12.699	2,185,400
2022-05-19	15.200	15.300	15.000	15.200	12.955	1,653,700
2022-05-18	15.300	15.700	15.000	15.500	13.211	3,440,000
2022-05-17	14.500	15.300	14.500	15.000	12.785	5,039,500
2022-05-13	14.500	14.600	14.400	14.500	12.358	1,858,600
2022-05-12	14.900	14.900	14.300	14.400	12.273	6,379,800
2022-05-11	15.600	15.600	15.000	15.000	12.785	2,103,500

← NewerPage 18 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.