SCGJWD LOGISTICS PCL NON-VOTING DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	11.800	11.800	11.400	11.400	10.258	449,072
2024-10-21	11.800	11.900	11.700	11.800	10.618	871,045
2024-10-18	11.900	12.000	11.700	11.800	10.618	1,446,502
2024-10-17	11.900	12.000	11.700	11.800	10.618	2,590,684
2024-10-16	11.200	12.000	11.200	12.000	10.798	3,329,038
2024-10-15	12.000	12.000	11.300	11.300	10.168	2,239,680
2024-10-11	11.800	12.100	11.800	11.900	10.708	2,526,749
2024-10-10	11.900	12.100	11.900	11.900	10.708	1,000,004
2024-10-09	11.900	12.100	11.700	11.800	10.618	1,187,964
2024-10-08	11.500	12.000	11.500	12.000	10.798	2,686,694
2024-10-07	11.700	11.800	11.500	11.700	10.528	1,580,174
2024-10-04	11.300	11.500	11.100	11.500	10.348	2,620,910
2024-10-03	11.600	11.800	11.300	11.300	10.168	3,390,964
2024-10-02	11.700	12.100	11.700	11.700	10.528	5,570,970
2024-10-01	11.600	11.800	11.600	11.700	10.528	2,073,315
2024-09-30	11.800	11.800	11.500	11.600	10.438	3,163,796
2024-09-27	11.900	12.000	11.700	11.900	10.708	1,521,639
2024-09-26	12.300	12.300	11.700	11.900	10.708	5,043,115
2024-09-25	12.500	12.500	12.200	12.200	10.978	3,470,906
2024-09-24	12.000	12.300	11.800	12.300	11.068	1,988,517
2024-09-23	12.100	12.100	11.900	12.000	10.798	2,182,076
2024-09-20	12.200	12.400	12.100	12.100	10.888	3,016,771
2024-09-19	12.000	12.200	11.900	12.100	10.888	1,596,744
2024-09-18	12.300	12.400	12.000	12.000	10.798	2,294,819
2024-09-17	12.300	12.400	12.100	12.300	11.068	2,952,255
2024-09-16	12.000	12.300	11.900	12.200	10.978	4,963,521
2024-09-13	11.700	11.900	11.600	11.800	10.618	2,206,065
2024-09-12	11.600	11.700	11.500	11.600	10.438	2,422,583
2024-09-11	12.000	12.000	11.300	11.500	10.348	6,607,989
2024-09-10	11.700	12.100	11.700	11.800	10.618	9,386,393
2024-09-09	12.000	12.000	11.700	11.800	10.618	4,410,676
2024-09-06	11.500	12.000	11.400	11.800	10.618	5,637,846
2024-09-05	10.900	11.500	10.900	11.500	10.348	6,691,271
2024-09-04	10.700	11.000	10.700	10.900	9.808	3,195,945
2024-09-03	10.700	11.100	10.700	10.900	9.808	5,269,765
2024-09-02	10.600	10.800	10.400	10.700	9.628	3,428,187
2024-08-30	10.700	10.900	10.500	10.600	9.538	7,983,407
2024-08-29	10.800	11.000	10.600	10.700	9.628	2,724,251
2024-08-28	10.800	11.000	10.700	10.800	9.718	2,052,641
2024-08-27	11.300	11.300	10.800	11.000	9.898	5,950,402
2024-08-26	11.400	11.500	11.100	11.300	10.168	1,960,470
2024-08-23	11.300	11.800	11.300	11.400	10.258	5,214,828
2024-08-22	10.900	11.300	10.900	11.100	9.988	1,716,907
2024-08-21	11.000	11.300	10.800	11.000	9.898	3,132,789
2024-08-20	11.100	11.100	10.700	10.800	9.718	2,634,950
2024-08-19	11.100	11.300	10.900	11.200	10.078	2,136,051
2024-08-16	10.300	11.000	10.300	10.900	9.808	4,048,649
2024-08-15	10.800	10.800	10.200	10.200	9.178	2,296,262
2024-08-14	10.700	11.000	10.400	10.800	9.718	6,211,135
2024-08-13	10.400	10.400	9.800	10.200	9.178	6,777,341
2024-08-09	10.900	10.900	10.400	10.400	9.358	1,949,994
2024-08-08	11.000	11.300	10.700	10.900	9.808	2,653,534
2024-08-07	11.500	11.500	11.000	11.100	9.988	2,194,948
2024-08-06	11.400	11.400	11.100	11.200	10.078	897,281
2024-08-05	11.600	11.600	11.100	11.200	10.078	2,444,322
2024-08-02	12.200	12.200	11.900	11.900	10.708	954,594
2024-08-01	12.600	12.600	12.200	12.300	11.068	1,554,070
2024-07-31	12.200	12.700	12.100	12.700	11.427	3,732,168
2024-07-30	12.100	12.400	12.100	12.200	10.978	2,958,760
2024-07-26	12.000	12.100	11.900	12.100	10.888	629,816

← NewerPage 9 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.