SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.600	12.700	12.400	12.700	8.274	472,997
2023-10-27	12.600	12.700	12.500	12.700	8.274	360,367
2023-10-26	12.600	12.700	12.500	12.700	8.274	154,147
2023-10-25	12.600	12.700	12.500	12.700	8.274	195,388
2023-10-24	12.500	12.600	12.400	12.600	8.209	407,837
2023-10-20	12.600	12.800	12.400	12.700	8.274	676,348
2023-10-19	12.400	12.600	12.400	12.600	8.209	329,926
2023-10-18	12.400	12.600	12.400	12.600	8.209	281,220
2023-10-17	12.500	12.600	12.300	12.600	8.209	313,677
2023-10-16	12.500	12.500	12.200	12.500	8.144	343,283
2023-10-12	12.400	12.500	12.300	12.500	8.144	69,296
2023-10-11	12.400	12.500	12.300	12.400	8.078	167,874
2023-10-10	12.400	12.500	12.300	12.500	8.144	97,653
2023-10-09	12.200	12.400	12.200	12.400	8.078	244,695
2023-10-06	12.300	12.400	12.300	12.300	8.013	72,013
2023-10-05	12.400	12.500	12.200	12.500	8.144	221,136
2023-10-04	12.400	12.400	12.200	12.400	8.078	195,268
2023-10-03	12.300	12.400	12.100	12.400	8.078	333,342
2023-10-02	12.300	12.400	12.100	12.400	8.078	351,151
2023-09-29	12.200	12.300	12.200	12.300	8.013	77,674
2023-09-28	12.300	12.400	12.200	12.200	7.948	251,823
2023-09-27	12.200	12.300	12.200	12.300	8.013	109,448
2023-09-26	12.300	12.400	12.300	12.300	8.013	129,687
2023-09-25	12.400	12.500	12.300	12.300	8.013	111,348
2023-09-22	12.400	12.500	12.300	12.400	8.078	154,276
2023-09-21	12.300	12.500	12.300	12.400	8.078	191,431
2023-09-20	12.400	12.400	12.200	12.300	8.013	274,935
2023-09-19	12.400	12.500	12.300	12.400	8.078	193,883
2023-09-18	12.500	12.600	12.400	12.400	8.078	188,096
2023-09-15	12.500	12.600	12.500	12.500	8.144	238,854
2023-09-14	12.400	12.500	12.300	12.400	8.078	213,586
2023-09-13	12.500	12.500	12.400	12.400	8.078	178,599
2023-09-12	12.400	12.500	12.400	12.500	8.144	154,825
2023-09-11	12.500	12.500	12.400	12.500	8.144	267,000
2023-09-08	12.400	12.500	12.400	12.500	8.144	184,100
2023-09-07	12.500	12.500	12.400	12.500	8.144	183,958
2023-09-06	12.500	12.600	12.400	12.600	8.209	317,305
2023-09-05	12.500	12.600	12.400	12.600	8.209	230,893
2023-09-04	12.600	12.600	12.400	12.500	8.144	414,594
2023-09-01	12.600	12.800	12.600	12.600	8.209	260,831
2023-08-31	12.600	12.700	12.500	12.700	8.274	372,649
2023-08-30	12.600	12.700	12.500	12.600	8.209	403,258
2023-08-29	12.500	12.600	12.500	12.500	8.144	217,120
2023-08-28	12.600	12.600	12.500	12.600	8.209	372,752
2023-08-25	12.400	12.600	12.400	12.600	8.209	798,794
2023-08-24	12.800	12.900	12.700	12.700	8.078	1,140,501
2023-08-23	12.800	12.900	12.700	12.700	8.078	563,462
2023-08-22	12.800	12.900	12.700	12.700	8.078	717,174
2023-08-21	12.800	12.900	12.700	12.700	8.078	478,509
2023-08-18	12.800	12.800	12.700	12.800	8.142	300,881
2023-08-17	12.700	12.900	12.600	12.800	8.142	368,432
2023-08-16	12.700	12.800	12.600	12.600	8.015	446,495
2023-08-15	12.700	12.900	12.600	12.600	8.015	608,745
2023-08-11	12.600	12.700	12.600	12.700	8.078	113,681
2023-08-10	12.700	12.700	12.500	12.700	8.078	309,309
2023-08-09	12.600	12.700	12.400	12.700	8.078	194,679
2023-08-08	12.800	12.800	12.500	12.600	8.015	128,739
2023-08-07	12.600	12.700	12.500	12.700	8.078	444,133
2023-08-04	12.600	12.700	12.400	12.600	8.015	239,290
2023-08-03	12.700	12.700	12.400	12.700	8.078	435,310

← NewerPage 13 of 21 · 1,216 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.