SCGJWD LOGISTICS PCL NON-VOTING DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.800 | 7.100 | 6.800 | 7.000 | 6.595 | 3,564,496 |
| 2026-01-16 | 6.600 | 6.900 | 6.600 | 6.800 | 6.407 | 2,720,276 |
| 2026-01-15 | 6.450 | 6.650 | 6.400 | 6.600 | 6.219 | 2,992,947 |
| 2026-01-14 | 6.500 | 6.500 | 6.400 | 6.450 | 6.077 | 884,261 |
| 2026-01-13 | 6.500 | 6.550 | 6.450 | 6.450 | 6.077 | 915,207 |
| 2026-01-12 | 6.700 | 6.700 | 6.400 | 6.450 | 6.077 | 1,966,591 |
| 2026-01-09 | 6.950 | 7.000 | 6.650 | 6.700 | 6.313 | 3,005,525 |
| 2026-01-08 | 7.100 | 7.150 | 6.900 | 6.900 | 6.501 | 1,054,519 |
| 2026-01-07 | 6.850 | 7.200 | 6.850 | 7.200 | 6.784 | 1,690,101 |
| 2026-01-06 | 7.250 | 7.250 | 6.800 | 6.850 | 6.454 | 3,746,391 |
| 2026-01-05 | 7.500 | 7.550 | 7.100 | 7.200 | 6.784 | 4,656,024 |
| 2025-12-30 | 7.050 | 7.500 | 7.050 | 7.400 | 6.972 | 3,567,752 |
| 2025-12-29 | 6.950 | 7.050 | 6.850 | 7.050 | 6.642 | 751,953 |
| 2025-12-26 | 7.100 | 7.100 | 6.950 | 6.950 | 6.548 | 676,190 |
| 2025-12-25 | 7.050 | 7.150 | 7.000 | 7.150 | 6.737 | 616,760 |
| 2025-12-24 | 6.800 | 7.100 | 6.750 | 7.050 | 6.642 | 1,782,067 |
| 2025-12-23 | 6.850 | 6.850 | 6.750 | 6.750 | 6.360 | 1,735,349 |
| 2025-12-22 | 6.800 | 6.850 | 6.750 | 6.750 | 6.360 | 1,056,907 |
| 2025-12-19 | 6.850 | 6.850 | 6.700 | 6.800 | 6.407 | 578,176 |
| 2025-12-18 | 6.950 | 7.000 | 6.800 | 6.800 | 6.407 | 893,036 |
| 2025-12-17 | 6.950 | 7.100 | 6.900 | 6.950 | 6.548 | 576,382 |
| 2025-12-16 | 7.000 | 7.050 | 6.900 | 6.900 | 6.501 | 915,667 |
| 2025-12-15 | 7.000 | 7.050 | 6.950 | 7.000 | 6.595 | 1,951,029 |
| 2025-12-12 | 6.950 | 7.000 | 6.950 | 7.000 | 6.595 | 1,040,239 |
| 2025-12-11 | 7.050 | 7.050 | 6.950 | 7.000 | 6.595 | 418,038 |
| 2025-12-09 | 7.100 | 7.100 | 6.900 | 6.950 | 6.548 | 744,360 |
| 2025-12-08 | 7.250 | 7.250 | 7.100 | 7.100 | 6.690 | 773,645 |
| 2025-12-04 | 7.400 | 7.400 | 7.200 | 7.200 | 6.784 | 693,232 |
| 2025-12-03 | 7.250 | 7.550 | 7.250 | 7.350 | 6.925 | 1,105,680 |
| 2025-12-02 | 7.250 | 7.300 | 7.250 | 7.250 | 6.831 | 288,419 |
| 2025-12-01 | 7.200 | 7.300 | 7.150 | 7.250 | 6.831 | 381,310 |
| 2025-11-28 | 7.150 | 7.250 | 7.150 | 7.250 | 6.831 | 420,990 |
| 2025-11-27 | 7.200 | 7.200 | 7.150 | 7.150 | 6.737 | 177,717 |
| 2025-11-26 | 7.400 | 7.400 | 7.100 | 7.150 | 6.737 | 655,386 |
| 2025-11-25 | 7.350 | 7.450 | 7.300 | 7.350 | 6.925 | 491,444 |
| 2025-11-24 | 7.450 | 7.450 | 7.250 | 7.250 | 6.831 | 643,353 |
| 2025-11-21 | 7.500 | 7.500 | 7.400 | 7.450 | 7.019 | 900,222 |
| 2025-11-20 | 7.650 | 7.750 | 7.500 | 7.500 | 7.066 | 1,146,943 |
| 2025-11-19 | 7.500 | 7.600 | 7.350 | 7.550 | 7.114 | 995,766 |
| 2025-11-18 | 7.600 | 7.650 | 7.500 | 7.500 | 7.066 | 407,951 |
| 2025-11-17 | 7.700 | 7.800 | 7.550 | 7.600 | 7.161 | 737,486 |
| 2025-11-14 | 7.500 | 7.700 | 7.500 | 7.700 | 7.255 | 1,628,796 |
| 2025-11-13 | 7.450 | 7.650 | 7.450 | 7.450 | 7.019 | 497,883 |
| 2025-11-12 | 7.750 | 7.800 | 7.500 | 7.550 | 7.114 | 1,845,354 |
| 2025-11-11 | 8.000 | 8.000 | 7.750 | 7.750 | 7.302 | 1,200,553 |
| 2025-11-10 | 8.050 | 8.100 | 7.950 | 8.000 | 7.538 | 602,662 |
| 2025-11-07 | 8.050 | 8.100 | 8.000 | 8.050 | 7.585 | 441,389 |
| 2025-11-06 | 8.150 | 8.150 | 7.950 | 8.000 | 7.538 | 1,034,211 |
| 2025-11-05 | 8.100 | 8.250 | 8.050 | 8.050 | 7.585 | 511,863 |
| 2025-11-04 | 8.300 | 8.350 | 8.100 | 8.200 | 7.726 | 1,477,143 |
| 2025-11-03 | 8.400 | 8.400 | 8.300 | 8.300 | 7.820 | 850,143 |
| 2025-10-31 | 8.300 | 8.350 | 8.150 | 8.300 | 7.820 | 743,310 |
| 2025-10-30 | 8.050 | 8.350 | 8.050 | 8.250 | 7.773 | 1,175,588 |
| 2025-10-29 | 8.150 | 8.250 | 8.050 | 8.050 | 7.585 | 525,639 |
| 2025-10-28 | 8.250 | 8.250 | 7.950 | 8.100 | 7.632 | 2,100,702 |
| 2025-10-27 | 8.300 | 8.350 | 8.200 | 8.250 | 7.773 | 1,266,139 |
| 2025-10-24 | 8.350 | 8.400 | 8.250 | 8.250 | 7.773 | 522,150 |
| 2025-10-22 | 8.350 | 8.450 | 8.250 | 8.300 | 7.820 | 938,498 |
| 2025-10-21 | 8.500 | 8.550 | 8.200 | 8.300 | 7.820 | 1,623,233 |
| 2025-10-20 | 8.600 | 8.650 | 8.450 | 8.500 | 8.009 | 1,208,630 |
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.