SCGJWD LOGISTICS PCL NON-VOTING DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.950 | 10.100 | 9.950 | 10.000 | 10.000 | 663,450 |
| 2026-10-14 | 10.100 | 10.200 | 9.950 | 10.100 | 10.100 | 1,124,476 |
| 2026-10-12 | 9.850 | 10.200 | 9.800 | 10.000 | 10.000 | 2,497,724 |
| 2026-10-09 | 9.550 | 9.850 | 9.550 | 9.800 | 9.800 | 1,259,961 |
| 2026-10-08 | 9.800 | 9.800 | 9.550 | 9.550 | 9.550 | 1,060,589 |
| 2026-10-07 | 9.300 | 9.750 | 9.300 | 9.750 | 9.750 | 1,753,600 |
| 2026-10-06 | 9.500 | 9.550 | 9.300 | 9.350 | 9.350 | 1,264,761 |
| 2026-10-05 | 9.450 | 9.550 | 9.450 | 9.500 | 9.500 | 559,436 |
| 2026-10-02 | 9.250 | 9.550 | 9.250 | 9.500 | 9.500 | 1,763,754 |
| 2026-10-01 | 9.450 | 9.550 | 9.300 | 9.300 | 9.300 | 2,032,851 |
| 2026-09-30 | 9.900 | 9.950 | 9.400 | 9.400 | 9.400 | 2,670,700 |
| 2026-09-29 | 9.950 | 9.950 | 9.750 | 9.900 | 9.900 | 995,500 |
| 2026-09-28 | 10.000 | 10.100 | 9.900 | 9.950 | 9.950 | 2,211,800 |
| 2026-09-25 | 9.750 | 10.000 | 9.750 | 9.950 | 9.950 | 1,270,075 |
| 2026-09-24 | 9.900 | 9.900 | 9.750 | 9.800 | 9.800 | 1,080,736 |
| 2026-09-23 | 9.950 | 10.000 | 9.850 | 9.950 | 9.950 | 1,050,869 |
| 2026-09-22 | 10.200 | 10.200 | 9.700 | 9.950 | 9.950 | 6,829,072 |
| 2026-09-21 | 9.950 | 10.500 | 9.950 | 10.200 | 10.200 | 6,452,450 |
| 2026-09-18 | 9.800 | 9.850 | 9.650 | 9.750 | 9.750 | 2,853,335 |
| 2026-09-17 | 9.450 | 9.800 | 9.450 | 9.700 | 9.700 | 3,914,616 |
| 2026-09-16 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 970,159 |
| 2026-09-15 | 9.300 | 9.450 | 9.250 | 9.400 | 9.400 | 1,092,513 |
| 2026-09-14 | 9.450 | 9.450 | 9.200 | 9.250 | 9.250 | 1,713,386 |
| 2026-09-11 | 9.350 | 9.500 | 9.200 | 9.450 | 9.450 | 1,953,273 |
| 2026-09-10 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 1,805,203 |
| 2026-09-09 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 3,946,477 |
| 2026-09-08 | 9.350 | 9.350 | 9.250 | 9.300 | 9.300 | 521,270 |
| 2026-09-07 | 9.300 | 9.400 | 9.300 | 9.300 | 9.300 | 1,436,442 |
| 2026-09-04 | 9.200 | 9.500 | 9.200 | 9.350 | 9.350 | 2,752,208 |
| 2026-09-03 | 9.200 | 9.350 | 9.200 | 9.250 | 9.250 | 2,141,389 |
| 2026-09-02 | 9.250 | 9.300 | 9.050 | 9.100 | 9.100 | 2,500,263 |
| 2026-09-01 | 9.500 | 9.700 | 9.200 | 9.300 | 9.300 | 3,789,162 |
| 2026-08-31 | 9.500 | 9.600 | 9.400 | 9.550 | 9.550 | 2,511,857 |
| 2026-08-28 | 9.750 | 9.800 | 9.500 | 9.550 | 9.550 | 2,042,191 |
| 2026-08-27 | 9.700 | 9.850 | 9.650 | 9.800 | 9.800 | 3,532,766 |
| 2026-08-26 | 9.500 | 9.700 | 9.500 | 9.600 | 9.600 | 2,245,813 |
| 2026-08-25 | 9.650 | 9.850 | 9.650 | 9.700 | 9.500 | 2,900,653 |
| 2026-08-24 | 10.000 | 10.100 | 9.650 | 9.650 | 9.451 | 4,071,508 |
| 2026-08-21 | 10.000 | 10.100 | 9.950 | 10.000 | 9.794 | 1,648,665 |
| 2026-08-20 | 10.200 | 10.300 | 10.000 | 10.000 | 9.794 | 2,154,961 |
| 2026-08-19 | 10.300 | 10.300 | 10.100 | 10.200 | 9.990 | 1,602,772 |
| 2026-08-18 | 10.200 | 10.600 | 10.100 | 10.300 | 10.088 | 4,971,783 |
| 2026-08-17 | 10.200 | 10.400 | 10.200 | 10.200 | 9.990 | 4,836,210 |
| 2026-08-14 | 10.400 | 10.500 | 10.100 | 10.300 | 10.088 | 3,700,802 |
| 2026-08-13 | 10.000 | 10.500 | 10.000 | 10.400 | 10.186 | 5,002,548 |
| 2026-08-11 | 10.000 | 10.100 | 9.900 | 9.900 | 9.696 | 1,148,974 |
| 2026-08-10 | 9.950 | 10.100 | 9.900 | 10.000 | 9.794 | 2,398,079 |
| 2026-08-07 | 10.000 | 10.300 | 9.850 | 10.000 | 9.794 | 6,065,185 |
| 2026-08-06 | 9.900 | 10.000 | 9.800 | 9.900 | 9.696 | 4,365,514 |
| 2026-08-05 | 10.000 | 10.300 | 9.750 | 9.900 | 9.696 | 11,343,672 |
| 2026-08-04 | 10.100 | 10.100 | 9.850 | 9.900 | 9.696 | 3,678,673 |
| 2026-08-03 | 9.900 | 10.200 | 9.900 | 10.100 | 9.892 | 6,698,392 |
| 2026-07-31 | 9.600 | 10.000 | 9.500 | 9.800 | 9.598 | 10,360,179 |
| 2026-07-30 | 9.550 | 9.850 | 9.450 | 9.600 | 9.402 | 9,722,915 |
| 2026-07-27 | 9.250 | 9.400 | 9.150 | 9.300 | 9.108 | 3,014,562 |
| 2026-07-24 | 9.000 | 9.000 | 8.850 | 9.000 | 8.814 | 2,393,309 |
| 2026-07-23 | 9.400 | 9.400 | 9.100 | 9.100 | 8.912 | 2,579,814 |
| 2026-07-22 | 9.500 | 9.550 | 9.200 | 9.400 | 9.206 | 6,194,264 |
| 2026-07-21 | 9.050 | 9.550 | 9.050 | 9.400 | 9.206 | 8,173,958 |
| 2026-07-20 | 8.850 | 9.100 | 8.850 | 9.100 | 8.912 | 3,287,244 |
Page 1 of 4 · 240 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.