SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.300	12.400	12.200	12.300	8.013	86,666
2024-01-24	12.300	12.300	12.200	12.300	8.013	323,616
2024-01-23	12.200	12.300	12.200	12.200	7.948	112,986
2024-01-22	12.400	12.400	12.200	12.300	8.013	186,125
2024-01-19	12.400	12.400	12.300	12.300	8.013	253,922
2024-01-18	12.500	12.500	12.300	12.400	8.078	201,464
2024-01-17	12.500	12.500	12.300	12.500	8.144	259,454
2024-01-16	12.600	12.700	12.500	12.500	8.144	495,126
2024-01-15	12.400	12.800	12.400	12.700	8.274	1,459,507
2024-01-12	12.300	12.400	12.300	12.300	8.013	101,008
2024-01-11	12.300	12.400	12.300	12.300	8.013	79,018
2024-01-10	12.400	12.400	12.200	12.400	8.078	493,575
2024-01-09	12.400	12.400	12.300	12.400	8.078	183,156
2024-01-08	12.300	12.400	12.300	12.300	8.013	162,883
2024-01-05	12.400	12.500	12.300	12.300	8.013	559,373
2024-01-04	12.400	12.500	12.400	12.400	8.078	230,589
2024-01-03	12.500	12.500	12.400	12.400	8.078	89,530
2024-01-02	12.300	12.500	12.300	12.400	8.078	242,190
2023-12-28	12.300	12.400	12.300	12.400	8.078	106,045
2023-12-27	12.300	12.500	12.300	12.300	8.013	143,412
2023-12-26	12.200	12.400	12.200	12.400	8.078	117,989
2023-12-25	12.200	12.400	12.200	12.200	7.948	118,179
2023-12-22	12.400	12.400	12.200	12.300	8.013	99,514
2023-12-21	12.300	12.400	12.200	12.300	8.013	136,932
2023-12-20	12.500	12.500	12.300	12.300	8.013	200,538
2023-12-19	12.300	12.500	12.200	12.500	8.144	260,235
2023-12-18	12.300	12.400	12.200	12.400	8.078	320,941
2023-12-15	12.200	12.400	12.200	12.300	8.013	255,183
2023-12-14	12.100	12.300	12.000	12.200	7.948	489,812
2023-12-13	12.300	12.300	12.000	12.100	7.883	523,628
2023-12-12	12.500	12.500	12.200	12.400	8.078	256,752
2023-12-08	12.500	12.500	12.300	12.500	8.144	189,287
2023-12-07	12.500	12.600	12.300	12.400	8.078	217,704
2023-12-06	12.300	12.600	12.200	12.500	8.144	453,099
2023-12-04	12.200	12.300	12.100	12.300	8.013	269,591
2023-12-01	12.400	12.400	12.200	12.200	7.948	307,714
2023-11-30	12.300	12.500	12.200	12.200	7.948	587,095
2023-11-29	12.500	12.500	12.400	12.400	8.078	324,459
2023-11-28	12.400	12.500	12.300	12.500	8.144	143,942
2023-11-27	12.200	12.400	12.200	12.300	8.013	246,421
2023-11-24	12.400	12.500	12.200	12.200	7.948	781,689
2023-11-23	12.600	12.600	12.400	12.400	8.078	218,872
2023-11-22	12.500	12.600	12.400	12.500	8.144	155,891
2023-11-21	12.700	12.800	12.500	12.600	8.209	320,839
2023-11-20	12.500	12.700	12.400	12.700	8.274	468,037
2023-11-17	12.700	12.700	12.500	12.500	8.144	214,430
2023-11-16	12.600	12.700	12.500	12.600	8.209	112,338
2023-11-15	12.700	12.800	12.600	12.600	8.209	226,860
2023-11-14	12.700	12.800	12.500	12.800	8.339	526,804
2023-11-13	12.800	12.800	12.600	12.800	8.339	274,542
2023-11-10	12.800	12.900	12.700	12.900	8.404	265,377
2023-11-09	13.000	13.000	12.700	12.900	8.404	436,784
2023-11-08	12.700	13.000	12.700	13.000	8.469	269,925
2023-11-07	12.800	12.800	12.600	12.800	8.339	321,435
2023-11-06	12.900	12.900	12.600	12.800	8.339	343,263
2023-11-03	12.700	12.800	12.700	12.800	8.339	296,090
2023-11-02	12.700	12.800	12.700	12.800	8.339	121,735
2023-11-01	12.900	12.900	12.700	12.700	8.274	394,169
2023-10-31	12.700	12.900	12.600	12.900	8.404	704,815
2023-10-30	12.600	12.700	12.400	12.700	8.274	472,997

← NewerPage 12 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.