SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.900	11.900	11.600	11.700	11.700	6,004,645
2026-10-14	11.900	12.000	11.600	12.000	12.000	5,154,594
2026-10-12	12.200	12.300	11.800	11.900	11.900	6,307,863
2026-10-09	12.400	12.400	12.200	12.200	12.200	4,956,327
2026-10-08	12.500	12.700	12.200	12.300	12.300	8,238,727
2026-10-07	12.600	13.000	12.500	12.500	12.500	8,009,128
2026-10-06	11.900	12.900	11.900	12.700	12.700	15,521,658
2026-10-05	12.100	12.200	11.700	11.900	11.900	5,122,954
2026-10-02	12.000	12.100	11.500	12.100	12.100	11,546,059
2026-10-01	11.600	12.500	11.600	12.000	12.000	17,124,943
2026-09-30	11.800	12.000	11.300	11.600	11.600	11,544,400
2026-09-29	11.700	12.000	11.600	11.900	11.900	7,362,400
2026-09-28	11.500	11.800	11.400	11.800	11.800	5,873,400
2026-09-25	11.400	11.800	11.200	11.600	11.600	6,900,453
2026-09-24	11.700	11.700	11.400	11.400	11.400	7,730,400
2026-09-23	11.100	12.100	11.100	11.600	11.600	24,120,381
2026-09-22	11.200	11.200	11.000	11.100	11.100	4,106,869
2026-09-21	10.900	11.300	10.900	11.200	11.200	9,080,388
2026-09-18	10.900	11.000	10.700	10.900	10.900	11,012,857
2026-09-17	10.900	11.200	10.900	10.900	10.900	5,651,900
2026-09-16	11.200	11.300	10.800	10.800	10.800	5,892,553
2026-09-15	11.200	11.500	11.000	11.300	11.300	5,490,033
2026-09-14	11.300	11.500	10.800	11.200	11.200	9,505,716
2026-09-11	10.500	11.200	10.400	11.200	11.200	7,193,479
2026-09-10	11.200	11.300	10.700	10.700	10.700	6,422,048
2026-09-09	11.000	11.400	11.000	11.200	11.200	8,491,600
2026-09-08	10.500	11.100	10.500	11.000	11.000	12,300,866
2026-09-07	10.200	10.600	10.200	10.600	10.600	6,338,983
2026-09-04	9.650	10.300	9.550	10.300	10.300	8,284,969
2026-09-03	10.100	10.100	9.600	9.600	9.600	8,539,495
2026-09-02	10.300	10.400	9.650	10.000	10.000	10,257,018
2026-09-01	10.900	11.000	10.200	10.400	10.400	13,555,840
2026-08-31	11.300	11.400	10.800	10.800	10.800	7,713,042
2026-08-28	11.100	11.500	10.800	11.400	11.400	11,609,881
2026-08-27	11.900	12.300	10.800	11.100	11.100	26,396,814
2026-08-26	10.900	11.800	10.800	11.600	11.600	20,194,840
2026-08-25	11.100	11.100	10.600	10.800	10.800	11,014,683
2026-08-24	10.200	11.500	10.100	11.000	11.000	39,768,617
2026-08-21	9.700	10.100	9.250	9.950	9.950	19,974,400
2026-08-20	9.700	9.750	9.500	9.750	9.750	542,155,375
2026-08-19	9.400	9.850	9.350	9.700	9.700	7,222,087
2026-08-18	9.350	9.400	9.250	9.400	9.400	1,203,764
2026-08-17	9.250	9.400	9.200	9.300	9.300	1,111,005
2026-08-14	9.350	9.350	9.150	9.200	9.200	1,322,833
2026-08-13	9.300	9.400	9.250	9.350	9.350	476,070
2026-08-11	9.450	9.500	9.300	9.300	9.300	852,579
2026-08-10	9.300	9.450	9.300	9.450	9.450	1,771,821
2026-08-07	9.450	9.450	9.250	9.300	9.300	574,186
2026-08-06	9.450	9.450	9.350	9.350	9.350	766,745
2026-08-05	9.500	9.500	9.350	9.450	9.450	982,852
2026-08-04	9.300	9.550	9.200	9.450	9.450	2,584,302
2026-08-03	9.200	9.350	9.200	9.300	9.300	1,131,800
2026-07-31	9.200	9.250	9.150	9.200	9.200	457,376
2026-07-30	9.200	9.200	9.050	9.200	9.200	918,845
2026-07-27	9.150	9.200	9.100	9.200	9.200	686,570
2026-07-24	9.200	9.200	9.150	9.150	9.150	429,444
2026-07-23	9.200	9.250	9.150	9.200	9.200	650,307
2026-07-22	9.300	9.300	9.100	9.200	9.200	1,709,944
2026-07-21	9.350	9.400	9.250	9.350	9.350	1,089,079
2026-07-20	9.350	9.400	9.300	9.350	9.350	633,921

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.2600 THB
2025-11-28	1.5000 THB
2025-09-01	0.4000 THB
2025-03-11	0.7000 THB
2024-08-29	0.5000 THB
2024-03-11	0.6500 THB
2023-08-25	0.3000 THB
2023-03-14	0.6000 THB
2022-08-29	0.2500 THB
2022-03-21	0.5500 THB
2021-08-27	0.2500 THB
2021-03-16	0.6500 THB
2020-08-24	0.5500 THB
2020-03-16	0.7200 THB
2019-08-27	0.5000 THB
2019-03-11	0.6500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.