SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.700	12.700	12.500	12.700	8.078	400,650
2023-07-31	12.200	12.700	12.200	12.700	8.078	652,829
2023-07-27	12.400	12.400	12.200	12.300	7.824	135,984
2023-07-26	12.400	12.400	12.100	12.400	7.888	585,982
2023-07-25	12.300	12.400	12.200	12.400	7.888	406,101
2023-07-24	12.400	12.400	12.200	12.300	7.824	542,288
2023-07-21	12.400	12.400	12.300	12.400	7.888	121,004
2023-07-20	12.500	12.500	12.300	12.300	7.824	917,503
2023-07-19	12.400	12.500	12.300	12.400	7.888	692,726
2023-07-18	12.400	12.600	12.300	12.400	7.888	826,310
2023-07-17	12.400	12.500	12.300	12.500	7.951	781,486
2023-07-14	12.400	12.500	12.300	12.400	7.888	709,630
2023-07-13	12.300	12.400	12.300	12.300	7.824	287,332
2023-07-12	12.400	12.500	12.300	12.300	7.824	381,304
2023-07-11	12.500	12.500	12.400	12.400	7.888	282,364
2023-07-10	12.500	12.600	12.400	12.500	7.951	378,977
2023-07-07	12.600	12.600	12.500	12.600	8.015	187,196
2023-07-06	12.600	12.600	12.500	12.600	8.015	92,753
2023-07-05	12.600	12.700	12.500	12.600	8.015	131,668
2023-07-04	12.700	12.700	12.600	12.600	8.015	178,354
2023-07-03	12.700	12.800	12.500	12.500	7.951	363,711
2023-06-30	12.600	12.700	12.500	12.700	8.078	230,461
2023-06-29	12.500	12.700	12.500	12.600	8.015	138,351
2023-06-28	12.600	12.700	12.500	12.500	7.951	203,577
2023-06-27	12.500	12.700	12.500	12.600	8.015	214,329
2023-06-26	12.900	12.900	12.600	12.600	8.015	386,264
2023-06-23	12.700	12.800	12.700	12.800	8.142	371,386
2023-06-22	12.800	12.900	12.600	12.700	8.078	511,211
2023-06-21	12.800	13.000	12.800	12.800	8.142	257,521
2023-06-20	13.100	13.200	13.000	13.000	8.269	337,023
2023-06-19	13.100	13.300	13.000	13.100	8.333	608,118
2023-06-16	13.000	13.100	12.900	12.900	8.206	283,614
2023-06-15	13.000	13.100	12.900	13.000	8.269	205,216
2023-06-14	13.000	13.100	13.000	13.100	8.333	253,657
2023-06-13	13.100	13.200	13.000	13.100	8.333	2,462,739
2023-06-12	12.900	13.200	12.800	13.100	8.333	667,190
2023-06-09	12.800	12.900	12.700	12.800	8.142	178,345
2023-06-08	12.800	12.800	12.600	12.700	8.078	531,522
2023-06-07	12.800	12.800	12.600	12.800	8.142	214,036
2023-06-06	12.800	12.900	12.700	12.700	8.078	227,621
2023-06-02	12.600	12.800	12.600	12.800	8.142	151,240
2023-06-01	12.600	12.700	12.600	12.600	8.015	151,564
2023-05-31	12.700	12.800	12.500	12.500	7.951	636,255
2023-05-30	12.900	12.900	12.800	12.800	8.142	220,908
2023-05-29	12.800	12.900	12.800	12.900	8.206	103,708
2023-05-26	12.800	12.800	12.700	12.800	8.142	98,650
2023-05-25	12.800	12.800	12.700	12.700	8.078	102,817
2023-05-24	12.700	12.900	12.600	12.800	8.142	197,774
2023-05-23	12.700	12.800	12.600	12.800	8.142	217,070
2023-05-22	12.900	12.900	12.300	12.700	8.078	593,617
2023-05-19	12.900	12.900	12.700	12.900	8.206	364,435
2023-05-18	13.000	13.100	12.800	12.800	8.142	258,908
2023-05-17	12.900	13.000	12.800	13.000	8.269	273,420
2023-05-16	13.100	13.100	12.800	12.800	8.142	286,352
2023-05-15	13.000	13.100	12.900	13.000	8.269	192,354
2023-05-12	13.100	13.100	13.000	13.000	8.269	104,483
2023-05-11	12.800	13.200	12.800	13.100	8.333	353,319
2023-05-10	12.600	12.900	12.600	12.900	8.206	180,924
2023-05-09	13.000	13.100	12.500	12.500	7.951	360,583
2023-05-08	12.800	12.900	12.700	12.900	8.206	75,600

← NewerPage 14 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.