SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.900	9.100	8.850	9.000	8.098	1,489,726
2025-01-20	9.000	9.000	8.800	8.850	7.963	1,019,815
2025-01-17	9.100	9.100	8.900	8.900	8.008	873,871
2025-01-16	9.250	9.350	9.050	9.050	8.143	635,934
2025-01-15	9.100	9.200	8.950	9.200	8.278	1,174,118
2025-01-14	9.500	9.500	9.100	9.100	8.188	1,037,121
2025-01-13	9.500	9.500	9.150	9.450	8.503	1,833,751
2025-01-10	9.400	9.500	9.250	9.500	8.548	2,141,927
2025-01-09	9.700	9.700	9.200	9.350	8.413	3,600,261
2025-01-08	9.950	10.000	9.700	9.700	8.728	2,022,441
2025-01-07	9.950	10.100	9.950	10.000	8.998	1,352,205
2025-01-06	10.100	10.200	9.950	9.950	8.953	815,599
2025-01-03	10.300	10.400	10.100	10.100	9.088	972,386
2025-01-02	10.600	10.700	10.200	10.400	9.358	1,198,808
2024-12-30	10.100	10.700	10.000	10.700	9.628	3,001,298
2024-12-27	9.850	10.200	9.800	10.100	9.088	2,837,586
2024-12-26	10.400	10.400	9.850	9.850	8.863	5,155,084
2024-12-25	10.400	10.500	10.300	10.400	9.358	2,399,173
2024-12-24	10.200	10.400	10.200	10.400	9.358	1,622,017
2024-12-23	10.300	10.300	10.000	10.200	9.178	786,024
2024-12-20	10.300	10.400	10.000	10.300	9.268	1,752,109
2024-12-19	10.700	10.700	10.400	10.400	9.358	454,625
2024-12-18	10.500	10.700	10.300	10.700	9.628	1,084,113
2024-12-17	10.700	10.700	10.500	10.500	9.448	532,098
2024-12-16	10.800	10.800	10.600	10.600	9.538	680,110
2024-12-13	10.900	10.900	10.600	10.700	9.628	1,920,335
2024-12-12	11.100	11.200	10.900	10.900	9.808	1,097,679
2024-12-11	11.100	11.300	11.000	11.000	9.898	534,801
2024-12-09	11.200	11.300	10.800	11.200	10.078	2,886,497
2024-12-06	11.500	11.500	11.200	11.300	10.168	1,765,257
2024-12-04	11.400	11.500	11.200	11.500	10.348	2,553,640
2024-12-03	11.600	11.700	11.400	11.500	10.348	1,060,720
2024-12-02	11.600	11.600	11.400	11.500	10.348	978,926
2024-11-29	11.500	11.700	11.400	11.700	10.528	1,012,668
2024-11-28	11.500	11.600	11.300	11.500	10.348	1,176,369
2024-11-27	11.600	11.600	11.400	11.600	10.438	1,514,281
2024-11-26	11.600	11.900	11.500	11.500	10.348	1,859,482
2024-11-25	11.600	11.700	11.400	11.600	10.438	1,358,615
2024-11-22	11.600	11.800	11.500	11.600	10.438	1,304,412
2024-11-21	11.400	11.700	11.200	11.700	10.528	2,954,081
2024-11-20	11.700	11.900	11.400	11.500	10.348	1,906,675
2024-11-19	12.100	12.200	11.500	11.700	10.528	5,776,129
2024-11-18	12.300	12.300	11.900	11.900	10.708	3,055,745
2024-11-15	11.900	12.400	11.700	12.100	10.888	6,032,240
2024-11-14	11.900	12.000	11.600	11.900	10.708	2,935,959
2024-11-13	11.200	12.100	11.200	11.900	10.708	8,373,051
2024-11-12	10.900	11.000	10.600	10.700	9.628	1,639,701
2024-11-11	11.300	11.400	10.800	10.900	9.808	2,137,446
2024-11-08	11.300	11.400	11.100	11.300	10.168	1,060,907
2024-11-07	11.200	11.400	11.200	11.200	10.078	968,859
2024-11-06	11.800	11.800	11.200	11.400	10.258	1,581,456
2024-11-05	11.900	11.900	11.600	11.800	10.618	1,809,204
2024-11-04	11.700	11.900	11.700	11.800	10.618	1,109,234
2024-11-01	11.800	12.100	11.500	11.600	10.438	4,873,223
2024-10-31	11.500	11.900	11.500	11.800	10.618	1,285,042
2024-10-30	11.400	11.600	11.300	11.500	10.348	2,726,151
2024-10-29	11.100	11.300	10.900	11.300	10.168	1,323,587
2024-10-28	11.200	11.300	10.900	11.000	9.898	1,792,841
2024-10-25	11.500	11.500	11.200	11.300	10.168	500,615
2024-10-24	11.500	11.600	11.300	11.300	10.168	863,022

← NewerPage 8 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.