SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.600	8.000	7.550	7.850	7.396	4,038,371
2026-04-17	7.650	7.650	7.500	7.600	7.161	880,371
2026-04-16	7.600	7.750	7.500	7.650	7.208	1,991,525
2026-04-10	7.450	7.600	7.400	7.550	7.114	2,374,903
2026-04-09	7.550	7.550	7.300	7.400	6.972	2,458,226
2026-04-08	7.650	7.700	7.500	7.600	7.161	3,725,917
2026-04-07	7.600	7.600	7.450	7.450	7.019	552,290
2026-04-03	7.600	7.600	7.450	7.450	7.019	986,644
2026-04-02	7.550	7.700	7.400	7.600	7.161	2,660,363
2026-04-01	7.600	7.750	7.450	7.700	7.255	3,986,600
2026-03-31	7.350	7.500	7.250	7.400	6.972	1,278,923
2026-03-30	7.050	7.300	7.050	7.300	6.878	1,206,876
2026-03-27	7.200	7.300	7.000	7.150	6.737	3,951,632
2026-03-26	7.300	7.300	7.200	7.200	6.784	2,267,812
2026-03-25	7.350	7.600	7.300	7.500	7.066	2,086,268
2026-03-24	7.300	7.300	7.150	7.200	6.784	1,533,574
2026-03-23	7.400	7.400	7.150	7.250	6.831	2,315,313
2026-03-20	7.250	7.600	7.250	7.600	7.161	2,078,960
2026-03-19	7.450	7.450	7.100	7.150	6.737	1,999,388
2026-03-18	7.550	7.600	7.400	7.450	7.019	1,901,714
2026-03-17	7.250	7.550	7.250	7.450	7.019	2,429,453
2026-03-16	7.350	7.350	7.200	7.250	6.831	1,840,245
2026-03-13	7.500	7.600	7.250	7.350	6.925	2,070,585
2026-03-12	7.350	7.600	7.350	7.600	7.161	1,211,518
2026-03-11	7.550	7.550	7.400	7.500	7.066	1,710,190
2026-03-10	7.700	7.750	7.400	7.500	7.066	2,793,212
2026-03-09	7.350	7.550	7.100	7.500	7.066	1,354,419
2026-03-06	7.850	8.000	7.650	7.700	7.255	2,317,450
2026-03-05	7.900	8.000	7.750	7.900	7.443	1,957,103
2026-03-04	7.750	8.000	7.350	7.750	7.302	4,480,376
2026-03-02	8.250	8.650	8.250	8.350	7.867	7,137,533
2026-02-27	8.900	9.100	8.800	8.850	8.338	4,151,809
2026-02-26	9.000	9.150	8.900	8.950	8.433	4,218,202
2026-02-25	8.750	9.000	8.600	8.950	8.433	6,344,283
2026-02-24	8.650	8.700	8.450	8.650	8.150	3,207,207
2026-02-23	8.850	8.950	8.450	8.600	8.103	5,997,161
2026-02-20	9.050	9.100	8.700	8.750	8.244	4,388,268
2026-02-19	8.700	9.150	8.700	9.050	8.527	5,717,014
2026-02-18	8.550	8.700	8.500	8.650	8.150	4,104,725
2026-02-17	8.500	8.500	8.250	8.500	8.009	3,124,873
2026-02-16	8.300	8.450	8.200	8.450	7.962	3,989,925
2026-02-13	8.300	8.550	8.100	8.250	7.773	5,985,589
2026-02-12	7.850	8.250	7.850	8.200	7.726	3,410,393
2026-02-11	8.000	8.200	7.750	7.900	7.443	6,126,629
2026-02-10	7.800	8.100	7.800	7.950	7.490	7,859,568
2026-02-09	7.450	7.650	7.450	7.600	7.161	1,764,023
2026-02-06	7.300	7.450	7.250	7.350	6.925	824,865
2026-02-05	7.350	7.650	7.250	7.300	6.878	3,699,660
2026-02-04	7.200	7.250	7.050	7.200	6.784	1,788,953
2026-02-03	6.850	7.100	6.850	7.100	6.690	2,316,518
2026-02-02	7.000	7.000	6.800	6.850	6.454	1,000,794
2026-01-30	7.050	7.050	6.950	6.950	6.548	1,235,926
2026-01-29	7.200	7.250	7.050	7.100	6.690	1,087,775
2026-01-28	7.250	7.250	7.150	7.200	6.784	1,263,003
2026-01-27	7.300	7.300	7.150	7.200	6.784	1,910,436
2026-01-26	7.250	7.250	7.100	7.200	6.784	1,818,334
2026-01-23	7.250	7.450	7.200	7.250	6.831	1,710,997
2026-01-22	7.250	7.300	7.150	7.200	6.784	1,796,342
2026-01-21	7.050	7.250	7.050	7.150	6.737	2,283,314
2026-01-20	7.000	7.250	7.000	7.150	6.737	3,070,524

← NewerPage 3 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.