SCGJWD LOGISTICS PCL NON-VOTING DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.000 | 9.000 | 8.850 | 8.850 | 8.668 | 2,723,618 |
| 2026-07-16 | 8.900 | 9.050 | 8.800 | 8.850 | 8.668 | 2,165,008 |
| 2026-07-15 | 8.950 | 9.050 | 8.750 | 8.850 | 8.668 | 3,949,052 |
| 2026-07-14 | 8.800 | 9.200 | 8.800 | 8.900 | 8.717 | 9,025,344 |
| 2026-07-13 | 8.500 | 8.900 | 8.450 | 8.900 | 8.717 | 9,834,920 |
| 2026-07-10 | 8.400 | 8.650 | 8.400 | 8.550 | 8.374 | 3,070,253 |
| 2026-07-09 | 8.100 | 8.450 | 8.100 | 8.450 | 8.276 | 3,949,138 |
| 2026-07-08 | 8.450 | 8.500 | 8.050 | 8.050 | 7.884 | 6,330,409 |
| 2026-07-07 | 8.550 | 8.550 | 8.350 | 8.500 | 8.325 | 3,872,203 |
| 2026-07-06 | 8.550 | 8.650 | 8.400 | 8.550 | 8.374 | 4,278,023 |
| 2026-07-03 | 8.450 | 8.550 | 8.350 | 8.550 | 8.374 | 5,486,350 |
| 2026-07-02 | 8.200 | 8.450 | 8.150 | 8.400 | 8.227 | 6,565,181 |
| 2026-07-01 | 8.050 | 8.350 | 8.050 | 8.200 | 8.031 | 10,038,821 |
| 2026-06-30 | 8.050 | 8.100 | 7.950 | 8.000 | 7.835 | 6,753,782 |
| 2026-06-29 | 8.000 | 8.150 | 7.950 | 8.050 | 7.884 | 3,895,855 |
| 2026-06-26 | 8.000 | 8.000 | 7.900 | 7.950 | 7.786 | 2,500,686 |
| 2026-06-25 | 8.050 | 8.150 | 7.900 | 8.000 | 7.835 | 6,211,435 |
| 2026-06-24 | 7.650 | 8.050 | 7.600 | 8.000 | 7.835 | 11,466,731 |
| 2026-06-23 | 7.600 | 7.950 | 7.550 | 7.650 | 7.492 | 11,443,260 |
| 2026-06-22 | 7.600 | 7.600 | 7.500 | 7.550 | 7.394 | 1,407,019 |
| 2026-06-19 | 7.600 | 7.600 | 7.500 | 7.550 | 7.394 | 1,584,662 |
| 2026-06-18 | 7.750 | 7.750 | 7.500 | 7.600 | 7.443 | 3,809,655 |
| 2026-06-17 | 7.600 | 7.800 | 7.550 | 7.750 | 7.590 | 5,120,303 |
| 2026-06-16 | 7.550 | 7.650 | 7.500 | 7.550 | 7.394 | 881,567 |
| 2026-06-15 | 7.500 | 7.650 | 7.450 | 7.600 | 7.443 | 3,252,848 |
| 2026-06-12 | 7.300 | 7.450 | 7.250 | 7.400 | 7.247 | 2,094,075 |
| 2026-06-11 | 7.150 | 7.300 | 7.150 | 7.250 | 7.101 | 1,286,365 |
| 2026-06-10 | 7.500 | 7.500 | 7.200 | 7.250 | 7.101 | 4,111,266 |
| 2026-06-09 | 7.700 | 7.700 | 7.500 | 7.500 | 7.345 | 2,501,719 |
| 2026-06-08 | 7.800 | 7.850 | 7.600 | 7.600 | 7.443 | 3,858,117 |
| 2026-06-05 | 7.750 | 8.000 | 7.750 | 7.850 | 7.688 | 7,162,509 |
| 2026-06-04 | 7.700 | 7.800 | 7.700 | 7.750 | 7.590 | 1,981,323 |
| 2026-06-02 | 7.650 | 7.750 | 7.500 | 7.750 | 7.590 | 2,524,116 |
| 2026-05-29 | 7.700 | 7.700 | 7.600 | 7.600 | 7.443 | 1,810,510 |
| 2026-05-28 | 7.750 | 7.800 | 7.600 | 7.650 | 7.492 | 2,995,114 |
| 2026-05-27 | 7.850 | 7.900 | 7.700 | 7.750 | 7.590 | 4,885,778 |
| 2026-05-26 | 7.800 | 8.100 | 7.700 | 7.800 | 7.639 | 9,996,803 |
| 2026-05-25 | 7.750 | 7.800 | 7.700 | 7.800 | 7.639 | 2,656,751 |
| 2026-05-22 | 7.800 | 7.900 | 7.650 | 7.650 | 7.492 | 3,517,822 |
| 2026-05-21 | 7.650 | 7.800 | 7.600 | 7.800 | 7.639 | 2,660,439 |
| 2026-05-20 | 7.600 | 7.600 | 7.500 | 7.600 | 7.443 | 1,794,050 |
| 2026-05-19 | 7.750 | 7.750 | 7.550 | 7.600 | 7.443 | 2,371,970 |
| 2026-05-18 | 7.750 | 7.850 | 7.700 | 7.700 | 7.541 | 1,989,891 |
| 2026-05-15 | 8.200 | 8.200 | 7.800 | 7.850 | 7.688 | 4,243,014 |
| 2026-05-14 | 7.400 | 8.450 | 7.400 | 8.250 | 8.080 | 10,981,870 |
| 2026-05-13 | 7.450 | 7.500 | 7.400 | 7.500 | 7.345 | 837,312 |
| 2026-05-12 | 7.600 | 7.600 | 7.450 | 7.450 | 7.296 | 725,324 |
| 2026-05-11 | 7.800 | 7.800 | 7.550 | 7.550 | 7.394 | 1,065,128 |
| 2026-05-08 | 7.800 | 7.800 | 7.700 | 7.700 | 7.541 | 543,228 |
| 2026-05-07 | 7.750 | 7.900 | 7.750 | 7.800 | 7.639 | 1,326,045 |
| 2026-05-06 | 7.450 | 7.750 | 7.400 | 7.700 | 7.541 | 2,012,915 |
| 2026-05-05 | 7.650 | 7.650 | 7.300 | 7.350 | 7.199 | 2,103,461 |
| 2026-04-30 | 7.650 | 7.650 | 7.550 | 7.650 | 7.492 | 1,692,180 |
| 2026-04-29 | 7.750 | 8.000 | 7.750 | 7.900 | 7.443 | 2,382,203 |
| 2026-04-28 | 7.800 | 7.800 | 7.700 | 7.700 | 7.255 | 1,435,807 |
| 2026-04-27 | 7.750 | 7.850 | 7.700 | 7.700 | 7.255 | 1,555,261 |
| 2026-04-24 | 7.700 | 7.800 | 7.650 | 7.700 | 7.255 | 1,620,765 |
| 2026-04-23 | 8.100 | 8.100 | 7.750 | 7.750 | 7.302 | 3,244,685 |
| 2026-04-22 | 8.250 | 8.250 | 8.000 | 8.100 | 7.632 | 3,515,816 |
| 2026-04-21 | 7.950 | 8.300 | 7.900 | 8.200 | 7.726 | 3,945,392 |
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.