SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	20.700	20.800	19.800	19.800	16.598	10,608,400
2022-02-03	20.100	20.800	20.100	20.700	17.353	6,140,300
2022-02-02	20.200	20.300	19.800	20.100	16.850	4,799,700
2022-02-01	20.400	20.500	19.900	20.200	16.933	4,969,600
2022-01-31	19.600	20.500	19.600	20.300	17.017	4,856,300
2022-01-28	19.900	20.100	19.600	19.800	16.598	2,726,800
2022-01-27	19.500	19.900	19.300	19.800	16.598	3,125,500
2022-01-26	20.400	20.400	19.600	19.600	16.430	2,391,600
2022-01-25	19.400	20.100	19.300	19.800	16.598	6,037,900
2022-01-24	20.500	20.600	19.200	19.200	16.095	10,814,400
2022-01-21	20.100	20.600	19.700	20.400	17.101	3,575,400
2022-01-20	21.400	21.400	20.300	20.300	17.017	7,042,500
2022-01-19	20.800	21.500	20.700	21.300	17.856	7,838,200
2022-01-18	21.300	21.500	20.800	20.800	17.436	4,703,900
2022-01-17	21.100	21.600	20.800	21.200	17.772	4,868,200
2022-01-14	21.900	22.100	21.200	21.200	17.772	7,025,000
2022-01-13	21.800	22.500	21.600	22.000	18.442	11,419,900
2022-01-12	20.800	22.200	20.500	21.800	18.275	18,980,100
2022-01-11	20.800	21.100	20.400	20.600	17.269	7,886,300
2022-01-10	21.200	21.200	20.100	20.500	17.185	15,913,400
2022-01-07	21.500	21.800	20.600	21.200	17.772	15,788,100
2022-01-06	22.200	22.500	20.700	21.200	17.772	31,412,000
2022-01-05	23.000	24.400	22.100	23.200	19.448	17,456,500
2022-01-04	22.000	23.000	21.500	22.900	19.197	13,002,900
2021-12-30	21.600	22.000	20.700	22.000	18.442	8,178,200
2021-12-29	20.300	21.800	20.200	21.300	17.856	16,467,801
2021-12-28	20.300	20.600	20.000	20.000	16.766	8,638,500
2021-12-27	18.800	20.400	18.800	20.100	16.850	14,073,500
2021-12-24	19.000	19.500	18.800	18.800	15.760	7,680,600
2021-12-23	18.600	19.300	18.600	19.000	15.927	5,853,300
2021-12-22	18.600	19.300	18.200	18.700	15.676	10,223,900
2021-12-21	19.100	19.100	18.400	18.900	15.844	8,019,800
2021-12-20	18.000	19.300	17.700	19.100	16.011	26,691,301
2021-12-17	16.800	17.900	16.500	17.900	15.005	29,901,199
2021-12-16	16.800	16.800	16.200	16.800	14.083	8,636,400
2021-12-15	16.300	16.800	16.300	16.700	13.999	14,929,300
2021-12-14	15.800	16.300	15.800	16.100	13.496	4,446,000
2021-12-13	15.900	16.200	15.800	15.900	13.329	3,551,800
2021-12-09	16.000	16.000	15.700	15.900	13.329	2,181,000
2021-12-08	15.900	16.000	15.700	15.800	13.245	2,920,700
2021-12-07	15.700	16.400	15.700	15.800	13.245	14,705,800
2021-12-03	15.300	15.600	15.200	15.400	12.910	4,658,300
2021-12-02	15.400	15.500	15.200	15.300	12.826	1,570,000
2021-12-01	15.300	15.600	14.800	15.600	13.077	7,562,200
2021-11-30	15.700	15.800	15.000	15.200	12.742	9,587,600
2021-11-29	16.000	16.000	15.200	15.300	12.826	10,418,600
2021-11-26	16.400	16.500	15.800	16.000	13.413	14,254,300
2021-11-25	16.100	16.800	16.000	16.500	13.832	25,735,199
2021-11-24	16.000	16.200	15.900	15.900	13.329	3,236,200
2021-11-23	16.400	16.600	15.800	15.900	13.329	16,679,600
2021-11-22	16.000	16.400	15.800	16.300	13.664	12,120,500
2021-11-19	16.100	16.100	15.800	16.000	13.413	1,969,500
2021-11-18	15.500	16.100	15.500	16.000	13.413	3,452,200
2021-11-17	15.700	15.800	15.500	15.500	12.993	3,250,800
2021-11-16	15.900	16.100	15.700	15.800	13.245	2,326,700
2021-11-15	15.800	15.900	15.700	15.900	13.329	1,599,300
2021-11-12	16.000	16.400	15.500	15.700	13.161	10,891,600
2021-11-11	16.200	16.300	15.900	15.900	13.329	7,612,400
2021-11-10	15.700	16.000	15.700	16.000	13.413	14,877,300
2021-11-09	15.100	16.000	15.100	15.800	13.245	18,649,600

← NewerPage 20 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.