SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.100	11.200	11.100	11.100	7.625	125,799
2024-04-24	11.200	11.200	11.000	11.100	7.625	439,572
2024-04-23	11.100	11.200	11.100	11.200	7.694	345,797
2024-04-22	11.100	11.200	11.100	11.200	7.694	223,408
2024-04-19	11.200	11.300	11.000	11.200	7.694	605,141
2024-04-18	11.300	11.300	11.200	11.300	7.762	425,130
2024-04-17	11.400	11.400	11.200	11.200	7.694	300,134
2024-04-11	11.300	11.500	11.300	11.400	7.831	343,772
2024-04-10	11.400	11.400	11.300	11.300	7.762	170,355
2024-04-09	11.200	11.400	11.100	11.200	7.694	454,773
2024-04-05	11.200	11.300	11.100	11.200	7.694	341,542
2024-04-04	11.300	11.300	11.100	11.100	7.625	306,945
2024-04-03	11.300	11.300	11.100	11.300	7.762	355,167
2024-04-02	11.300	11.400	11.200	11.200	7.694	266,505
2024-04-01	11.300	11.400	11.200	11.200	7.694	749,241
2024-03-29	11.500	11.500	11.400	11.400	7.831	265,463
2024-03-28	11.600	11.600	11.400	11.400	7.831	783,937
2024-03-27	11.700	11.800	11.600	11.600	7.968	340,354
2024-03-26	11.700	11.800	11.600	11.700	8.037	228,885
2024-03-25	11.900	11.900	11.700	11.700	8.037	560,026
2024-03-22	11.900	12.000	11.800	11.900	8.174	328,056
2024-03-21	12.100	12.100	11.900	11.900	8.174	379,795
2024-03-20	12.000	12.100	11.900	12.100	8.312	254,540
2024-03-19	12.000	12.100	11.900	12.000	8.243	100,877
2024-03-18	12.100	12.100	12.000	12.000	8.243	271,543
2024-03-15	12.200	12.200	12.000	12.100	8.312	142,416
2024-03-14	12.100	12.200	12.000	12.200	8.380	433,702
2024-03-13	12.000	12.200	12.000	12.200	8.380	322,513
2024-03-12	12.000	12.100	11.900	12.100	8.312	335,695
2024-03-11	11.900	12.100	11.900	12.000	8.243	1,193,547
2024-03-08	12.600	12.600	12.500	12.600	8.209	1,065,486
2024-03-07	12.400	12.500	12.300	12.500	8.144	408,855
2024-03-06	12.400	12.500	12.300	12.400	8.078	423,044
2024-03-05	12.300	12.400	12.200	12.400	8.078	463,739
2024-03-04	12.300	12.500	12.300	12.300	8.013	630,236
2024-03-01	12.400	12.500	12.300	12.400	8.078	181,291
2024-02-29	12.500	12.500	12.300	12.500	8.144	631,404
2024-02-28	12.500	12.600	12.400	12.400	8.078	219,387
2024-02-27	12.500	12.700	12.400	12.400	8.078	1,093,773
2024-02-23	12.300	12.400	12.200	12.200	7.948	335,776
2024-02-22	12.200	12.400	12.200	12.400	8.078	155,931
2024-02-21	12.200	12.300	12.100	12.300	8.013	232,274
2024-02-20	12.300	12.300	12.200	12.200	7.948	137,860
2024-02-19	12.200	12.300	12.200	12.300	8.013	204,139
2024-02-16	12.200	12.200	12.100	12.200	7.948	141,487
2024-02-15	12.300	12.300	12.200	12.200	7.948	75,819
2024-02-14	12.200	12.300	12.200	12.300	8.013	145,187
2024-02-13	12.200	12.300	12.200	12.200	7.948	63,801
2024-02-12	12.300	12.300	12.200	12.200	7.948	174,042
2024-02-09	12.200	12.300	12.200	12.300	8.013	53,765
2024-02-08	12.200	12.300	12.100	12.100	7.883	193,344
2024-02-07	12.300	12.400	12.200	12.200	7.948	312,792
2024-02-06	12.100	12.300	12.100	12.300	8.013	144,018
2024-02-05	12.200	12.400	12.100	12.100	7.883	484,248
2024-02-02	12.200	12.300	12.100	12.300	8.013	285,710
2024-02-01	12.300	12.300	12.200	12.200	7.948	131,526
2024-01-31	12.200	12.300	12.200	12.200	7.948	239,285
2024-01-30	12.300	12.300	12.200	12.200	7.948	290,029
2024-01-29	12.300	12.400	12.200	12.300	8.013	235,136
2024-01-26	12.300	12.400	12.200	12.400	8.078	218,819

← NewerPage 11 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.