SCGJWD LOGISTICS PCL NON-VOTING DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.950 | 8.050 | 7.850 | 7.850 | 7.323 | 2,762,528 |
| 2025-07-21 | 7.900 | 8.000 | 7.800 | 7.900 | 7.370 | 1,678,916 |
| 2025-07-18 | 7.750 | 7.900 | 7.700 | 7.850 | 7.323 | 1,668,952 |
| 2025-07-17 | 8.050 | 8.050 | 7.700 | 7.700 | 7.183 | 6,779,941 |
| 2025-07-16 | 8.500 | 8.500 | 7.950 | 8.000 | 7.463 | 5,605,744 |
| 2025-07-15 | 8.200 | 8.450 | 8.100 | 8.450 | 7.883 | 2,508,701 |
| 2025-07-14 | 8.150 | 8.250 | 8.050 | 8.100 | 7.556 | 831,148 |
| 2025-07-11 | 8.050 | 8.150 | 8.050 | 8.150 | 7.603 | 734,836 |
| 2025-07-09 | 8.050 | 8.050 | 7.950 | 8.050 | 7.510 | 460,907 |
| 2025-07-08 | 7.900 | 8.000 | 7.900 | 8.000 | 7.463 | 611,643 |
| 2025-07-07 | 8.100 | 8.150 | 7.950 | 8.000 | 7.463 | 686,049 |
| 2025-07-04 | 8.150 | 8.150 | 8.050 | 8.150 | 7.603 | 528,470 |
| 2025-07-03 | 8.050 | 8.200 | 8.050 | 8.200 | 7.650 | 768,514 |
| 2025-07-02 | 8.050 | 8.050 | 7.900 | 8.000 | 7.463 | 596,625 |
| 2025-07-01 | 7.900 | 8.050 | 7.700 | 8.050 | 7.510 | 1,200,489 |
| 2025-06-30 | 7.750 | 8.100 | 7.750 | 7.900 | 7.370 | 1,278,348 |
| 2025-06-27 | 7.900 | 7.900 | 7.700 | 7.700 | 7.183 | 617,223 |
| 2025-06-26 | 7.900 | 8.050 | 7.850 | 7.850 | 7.323 | 1,231,755 |
| 2025-06-25 | 7.950 | 8.100 | 7.800 | 7.900 | 7.370 | 1,443,615 |
| 2025-06-24 | 7.850 | 8.100 | 7.850 | 8.050 | 7.510 | 1,408,692 |
| 2025-06-23 | 7.950 | 7.950 | 7.700 | 7.800 | 7.276 | 691,845 |
| 2025-06-20 | 7.900 | 8.050 | 7.900 | 8.000 | 7.463 | 835,420 |
| 2025-06-19 | 8.000 | 8.100 | 7.800 | 7.900 | 7.370 | 818,383 |
| 2025-06-18 | 8.300 | 8.500 | 8.150 | 8.150 | 7.603 | 1,688,810 |
| 2025-06-17 | 8.650 | 8.650 | 8.200 | 8.250 | 7.696 | 2,715,012 |
| 2025-06-16 | 9.000 | 9.000 | 8.600 | 8.600 | 8.023 | 1,984,202 |
| 2025-06-13 | 9.050 | 9.050 | 8.900 | 9.000 | 8.396 | 3,659,833 |
| 2025-06-12 | 9.150 | 9.200 | 9.000 | 9.100 | 8.489 | 5,745,513 |
| 2025-06-11 | 8.700 | 9.100 | 8.600 | 9.100 | 8.489 | 13,023,180 |
| 2025-06-10 | 8.700 | 8.700 | 8.600 | 8.600 | 8.023 | 690,590 |
| 2025-06-09 | 8.700 | 8.750 | 8.550 | 8.650 | 8.069 | 1,732,148 |
| 2025-06-06 | 8.600 | 8.700 | 8.550 | 8.700 | 8.116 | 3,673,209 |
| 2025-06-05 | 8.600 | 8.650 | 8.550 | 8.600 | 8.023 | 2,347,944 |
| 2025-06-04 | 8.650 | 8.800 | 8.500 | 8.600 | 8.023 | 4,199,260 |
| 2025-05-30 | 8.500 | 8.600 | 8.400 | 8.600 | 8.023 | 1,845,420 |
| 2025-05-29 | 8.650 | 8.650 | 8.500 | 8.550 | 7.976 | 1,332,455 |
| 2025-05-28 | 8.550 | 8.750 | 8.500 | 8.500 | 7.929 | 2,600,408 |
| 2025-05-27 | 8.600 | 8.600 | 8.300 | 8.500 | 7.929 | 1,580,879 |
| 2025-05-26 | 8.550 | 8.600 | 8.400 | 8.400 | 7.836 | 1,392,462 |
| 2025-05-23 | 8.550 | 8.650 | 8.350 | 8.500 | 7.929 | 1,848,363 |
| 2025-05-22 | 8.600 | 8.650 | 8.450 | 8.500 | 7.929 | 2,637,573 |
| 2025-05-21 | 8.700 | 8.850 | 8.600 | 8.650 | 8.069 | 2,196,171 |
| 2025-05-20 | 8.700 | 9.000 | 8.700 | 8.700 | 8.116 | 4,357,249 |
| 2025-05-19 | 8.200 | 8.850 | 8.200 | 8.600 | 8.023 | 4,832,718 |
| 2025-05-16 | 7.950 | 8.550 | 7.900 | 8.250 | 7.696 | 3,376,450 |
| 2025-05-15 | 8.500 | 8.600 | 7.900 | 8.000 | 7.463 | 2,289,112 |
| 2025-05-14 | 8.250 | 8.350 | 8.150 | 8.200 | 7.650 | 903,550 |
| 2025-05-13 | 8.450 | 8.600 | 8.200 | 8.200 | 7.650 | 1,664,829 |
| 2025-05-09 | 8.000 | 8.400 | 7.950 | 8.350 | 7.789 | 2,950,489 |
| 2025-05-08 | 7.700 | 8.000 | 7.650 | 7.900 | 7.370 | 2,220,538 |
| 2025-05-07 | 7.650 | 7.750 | 7.650 | 7.700 | 7.183 | 1,095,053 |
| 2025-05-06 | 8.150 | 8.150 | 7.900 | 7.900 | 7.108 | 3,240,710 |
| 2025-05-02 | 7.950 | 8.400 | 7.900 | 8.150 | 7.333 | 3,463,538 |
| 2025-04-30 | 7.700 | 7.950 | 7.650 | 7.900 | 7.108 | 1,977,210 |
| 2025-04-29 | 7.450 | 7.700 | 7.400 | 7.700 | 6.928 | 2,364,852 |
| 2025-04-28 | 7.200 | 7.400 | 7.200 | 7.400 | 6.659 | 1,806,719 |
| 2025-04-25 | 7.150 | 7.250 | 7.150 | 7.200 | 6.479 | 879,623 |
| 2025-04-24 | 7.150 | 7.250 | 7.100 | 7.100 | 6.389 | 801,851 |
| 2025-04-23 | 7.200 | 7.350 | 7.100 | 7.100 | 6.389 | 1,820,591 |
| 2025-04-22 | 7.000 | 7.200 | 7.000 | 7.150 | 6.434 | 1,285,459 |
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.