SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.150	8.150	8.050	8.050	5.530	338,917
2024-07-24	8.100	8.250	8.100	8.100	5.564	355,512
2024-07-23	8.250	8.250	8.050	8.100	5.564	646,934
2024-07-19	8.150	8.350	8.150	8.250	5.667	344,097
2024-07-18	8.300	8.300	8.100	8.200	5.633	2,027,806
2024-07-17	8.350	8.450	8.250	8.250	5.667	456,495
2024-07-16	8.500	8.550	8.350	8.350	5.736	887,989
2024-07-15	8.550	8.550	8.450	8.550	5.873	545,866
2024-07-12	8.550	8.650	8.500	8.600	5.908	260,288
2024-07-11	8.700	8.700	8.550	8.550	5.873	528,867
2024-07-10	8.550	8.750	8.550	8.700	5.976	624,389
2024-07-09	8.800	8.800	8.500	8.500	5.839	686,852
2024-07-08	8.650	8.850	8.600	8.750	6.011	845,943
2024-07-05	8.500	8.700	8.500	8.600	5.908	241,576
2024-07-04	8.450	8.650	8.450	8.500	5.839	283,948
2024-07-03	8.450	8.500	8.400	8.450	5.805	228,062
2024-07-02	8.500	8.550	8.400	8.450	5.805	253,504
2024-07-01	8.700	8.700	8.400	8.400	5.770	642,025
2024-06-28	8.550	8.650	8.400	8.650	5.942	659,808
2024-06-27	8.900	8.900	8.550	8.550	5.873	919,127
2024-06-26	8.750	8.850	8.700	8.850	6.079	772,289
2024-06-25	8.400	8.750	8.400	8.750	6.011	1,236,128
2024-06-24	8.500	8.500	8.350	8.350	5.736	833,596
2024-06-21	8.200	8.550	8.150	8.500	5.839	1,385,057
2024-06-20	8.200	8.300	8.100	8.250	5.667	844,608
2024-06-19	8.350	8.350	8.050	8.200	5.633	832,969
2024-06-18	8.300	8.450	8.200	8.300	5.701	561,749
2024-06-17	8.300	8.350	8.150	8.200	5.633	987,904
2024-06-14	8.250	8.450	8.250	8.300	5.701	760,240
2024-06-13	8.450	8.500	8.200	8.250	5.667	2,445,260
2024-06-12	8.800	8.850	8.400	8.550	5.873	2,657,062
2024-06-11	8.900	9.000	8.800	8.800	6.045	736,307
2024-06-10	9.200	9.200	8.900	8.900	6.114	799,749
2024-06-07	9.250	9.300	9.100	9.200	6.320	791,178
2024-06-06	9.550	9.550	8.800	9.200	6.320	4,057,938
2024-06-05	9.550	9.650	9.400	9.500	6.526	1,883,931
2024-06-04	9.600	9.750	9.550	9.550	6.560	1,787,049
2024-05-31	10.700	10.700	9.700	9.700	6.663	7,264,806
2024-05-30	10.600	10.700	10.500	10.700	7.350	277,533
2024-05-29	10.600	10.800	10.600	10.600	7.281	670,308
2024-05-28	10.700	10.900	10.600	10.600	7.281	779,457
2024-05-27	10.800	10.800	10.600	10.800	7.419	346,164
2024-05-24	10.600	10.800	10.500	10.800	7.419	618,426
2024-05-23	10.600	10.700	10.600	10.700	7.350	288,849
2024-05-21	10.800	10.900	10.600	10.700	7.350	1,212,851
2024-05-20	11.000	11.000	10.800	10.800	7.419	1,026,180
2024-05-17	11.100	11.200	11.000	11.000	7.556	447,502
2024-05-16	11.200	11.200	10.900	11.100	7.625	1,332,383
2024-05-15	11.400	11.400	11.100	11.300	7.762	1,001,975
2024-05-14	11.400	11.400	11.200	11.400	7.831	303,399
2024-05-13	11.200	11.400	11.200	11.400	7.831	295,821
2024-05-10	11.300	11.400	11.200	11.200	7.694	192,739
2024-05-09	11.300	11.400	11.200	11.300	7.762	388,023
2024-05-08	11.300	11.300	11.200	11.200	7.694	169,801
2024-05-07	11.300	11.400	11.200	11.200	7.694	640,039
2024-05-03	11.200	11.300	11.200	11.300	7.762	262,274
2024-05-02	11.300	11.300	11.200	11.300	7.762	139,250
2024-04-30	11.200	11.300	11.200	11.300	7.762	257,412
2024-04-29	11.200	11.200	11.100	11.100	7.625	329,798
2024-04-26	11.200	11.200	11.100	11.200	7.694	104,905

← NewerPage 10 of 21 · 1,215 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.