SCGJWD LOGISTICS PCL NON-VOTING DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.250 | 7.250 | 6.950 | 6.950 | 6.254 | 3,689,477 |
| 2025-04-18 | 7.000 | 7.100 | 7.000 | 7.100 | 6.389 | 805,698 |
| 2025-04-17 | 6.750 | 7.000 | 6.750 | 6.950 | 6.254 | 780,258 |
| 2025-04-16 | 6.450 | 6.850 | 6.450 | 6.850 | 6.164 | 2,052,886 |
| 2025-04-11 | 6.300 | 6.500 | 6.300 | 6.450 | 5.804 | 1,057,817 |
| 2025-04-10 | 6.350 | 6.650 | 6.250 | 6.450 | 5.804 | 3,018,850 |
| 2025-04-09 | 6.050 | 6.050 | 5.750 | 5.900 | 5.309 | 3,124,914 |
| 2025-04-08 | 6.600 | 6.750 | 5.950 | 6.150 | 5.534 | 3,506,187 |
| 2025-04-04 | 7.150 | 7.150 | 6.650 | 6.850 | 6.164 | 3,834,176 |
| 2025-04-03 | 7.150 | 7.200 | 7.100 | 7.150 | 6.434 | 1,147,401 |
| 2025-04-02 | 7.050 | 7.300 | 7.000 | 7.300 | 6.569 | 1,771,654 |
| 2025-04-01 | 6.950 | 7.050 | 6.950 | 7.000 | 6.299 | 704,148 |
| 2025-03-31 | 6.900 | 7.050 | 6.850 | 6.900 | 6.209 | 1,811,121 |
| 2025-03-28 | 7.150 | 7.200 | 7.050 | 7.050 | 6.344 | 580,748 |
| 2025-03-27 | 7.350 | 7.450 | 7.150 | 7.150 | 6.434 | 1,189,484 |
| 2025-03-26 | 7.450 | 7.450 | 7.200 | 7.300 | 6.569 | 2,271,000 |
| 2025-03-25 | 7.550 | 7.550 | 7.350 | 7.400 | 6.659 | 1,989,271 |
| 2025-03-24 | 7.300 | 7.600 | 7.300 | 7.500 | 6.749 | 2,674,268 |
| 2025-03-21 | 7.250 | 7.300 | 7.150 | 7.200 | 6.479 | 729,834 |
| 2025-03-20 | 7.100 | 7.300 | 7.100 | 7.150 | 6.434 | 1,097,278 |
| 2025-03-19 | 7.000 | 7.300 | 7.000 | 7.200 | 6.479 | 1,299,115 |
| 2025-03-18 | 7.150 | 7.200 | 6.850 | 7.000 | 6.299 | 2,709,330 |
| 2025-03-17 | 7.300 | 7.300 | 7.100 | 7.100 | 6.389 | 884,693 |
| 2025-03-14 | 6.950 | 7.300 | 6.950 | 7.300 | 6.569 | 2,494,565 |
| 2025-03-13 | 7.150 | 7.150 | 6.950 | 6.950 | 6.254 | 1,009,828 |
| 2025-03-12 | 7.200 | 7.300 | 7.000 | 7.100 | 6.389 | 2,146,467 |
| 2025-03-11 | 6.800 | 7.300 | 6.750 | 7.200 | 6.479 | 2,388,764 |
| 2025-03-10 | 7.150 | 7.150 | 6.800 | 6.800 | 6.119 | 1,471,108 |
| 2025-03-07 | 7.100 | 7.150 | 7.000 | 7.100 | 6.389 | 935,138 |
| 2025-03-06 | 7.250 | 7.250 | 7.000 | 7.050 | 6.344 | 1,535,675 |
| 2025-03-05 | 6.900 | 7.250 | 6.850 | 7.200 | 6.479 | 4,524,804 |
| 2025-03-04 | 6.750 | 6.950 | 6.650 | 6.750 | 6.074 | 2,026,425 |
| 2025-03-03 | 6.750 | 6.750 | 6.450 | 6.750 | 6.074 | 2,171,447 |
| 2025-02-28 | 6.650 | 6.950 | 6.650 | 6.750 | 6.074 | 2,952,126 |
| 2025-02-27 | 6.850 | 6.950 | 6.600 | 6.700 | 6.029 | 2,614,387 |
| 2025-02-26 | 6.800 | 7.000 | 6.700 | 6.950 | 6.254 | 3,236,181 |
| 2025-02-25 | 7.150 | 7.150 | 6.800 | 6.800 | 6.119 | 3,809,249 |
| 2025-02-24 | 7.300 | 7.300 | 7.100 | 7.150 | 6.434 | 2,332,549 |
| 2025-02-21 | 7.400 | 7.400 | 7.200 | 7.300 | 6.569 | 2,000,819 |
| 2025-02-20 | 7.500 | 7.600 | 7.250 | 7.400 | 6.659 | 2,680,125 |
| 2025-02-19 | 7.750 | 7.800 | 7.400 | 7.500 | 6.749 | 3,508,906 |
| 2025-02-18 | 7.750 | 7.900 | 7.550 | 7.650 | 6.884 | 3,107,965 |
| 2025-02-17 | 7.550 | 7.750 | 7.350 | 7.750 | 6.973 | 2,642,357 |
| 2025-02-14 | 7.350 | 7.500 | 7.300 | 7.400 | 6.659 | 1,595,144 |
| 2025-02-13 | 7.750 | 7.750 | 7.250 | 7.250 | 6.524 | 2,394,745 |
| 2025-02-11 | 7.750 | 7.800 | 7.550 | 7.750 | 6.973 | 1,740,114 |
| 2025-02-10 | 7.500 | 7.750 | 7.200 | 7.700 | 6.928 | 2,832,555 |
| 2025-02-07 | 7.250 | 7.550 | 7.200 | 7.550 | 6.794 | 3,009,934 |
| 2025-02-06 | 7.900 | 8.000 | 7.350 | 7.350 | 6.614 | 2,050,547 |
| 2025-02-05 | 8.050 | 8.150 | 7.800 | 7.900 | 7.108 | 1,690,630 |
| 2025-02-04 | 8.200 | 8.300 | 8.050 | 8.050 | 7.243 | 613,783 |
| 2025-02-03 | 8.200 | 8.200 | 7.900 | 8.150 | 7.333 | 1,413,512 |
| 2025-01-31 | 8.400 | 8.500 | 8.050 | 8.400 | 7.558 | 1,904,075 |
| 2025-01-30 | 8.400 | 8.550 | 8.400 | 8.400 | 7.558 | 971,635 |
| 2025-01-29 | 8.600 | 8.650 | 8.300 | 8.450 | 7.603 | 2,051,645 |
| 2025-01-28 | 8.600 | 8.700 | 8.500 | 8.600 | 7.738 | 1,203,334 |
| 2025-01-27 | 8.850 | 9.050 | 8.550 | 8.550 | 7.693 | 2,311,220 |
| 2025-01-24 | 8.850 | 9.000 | 8.800 | 8.850 | 7.963 | 2,527,300 |
| 2025-01-23 | 8.950 | 9.000 | 8.800 | 8.800 | 7.918 | 1,100,873 |
| 2025-01-22 | 9.000 | 9.100 | 8.900 | 8.900 | 8.008 | 1,190,828 |
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.