SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12.700	12.800	12.500	12.700	8.078	389,197
2023-05-02	12.700	13.000	12.700	12.900	8.206	261,726
2023-04-28	13.100	13.200	12.700	12.700	8.078	414,311
2023-04-27	13.000	13.100	13.000	13.000	8.269	430,155
2023-04-26	13.300	13.300	13.100	13.100	8.333	414,787
2023-04-25	13.300	13.300	13.200	13.200	8.396	192,237
2023-04-24	13.500	13.500	13.200	13.200	8.396	368,322
2023-04-21	13.300	13.500	13.300	13.500	8.587	230,201
2023-04-20	13.400	13.400	13.300	13.300	8.460	171,999
2023-04-19	13.600	13.600	13.400	13.400	8.524	162,891
2023-04-18	13.400	13.500	13.300	13.500	8.587	135,350
2023-04-17	13.400	13.500	13.300	13.300	8.460	376,504
2023-04-12	13.500	13.500	13.300	13.400	8.524	272,668
2023-04-11	13.500	13.500	13.400	13.500	8.587	66,113
2023-04-10	13.400	13.500	13.400	13.400	8.524	161,810
2023-04-07	13.400	13.500	13.400	13.400	8.524	63,289
2023-04-05	13.600	13.600	13.400	13.400	8.524	459,731
2023-04-04	13.700	13.700	13.600	13.600	8.651	229,407
2023-04-03	13.700	13.800	13.600	13.700	8.715	118,667
2023-03-31	13.700	13.800	13.600	13.800	8.778	132,691
2023-03-30	13.700	13.700	13.600	13.700	8.715	153,367
2023-03-29	13.700	13.800	13.600	13.700	8.715	488,322
2023-03-28	13.700	13.700	13.600	13.600	8.651	91,949
2023-03-27	13.600	13.700	13.500	13.700	8.715	200,464
2023-03-24	13.700	13.800	13.600	13.600	8.651	416,677
2023-03-23	13.700	13.700	13.500	13.700	8.715	258,321
2023-03-22	13.700	13.700	13.600	13.700	8.715	325,020
2023-03-21	13.500	13.600	13.500	13.600	8.651	106,502
2023-03-20	13.400	13.700	13.400	13.600	8.651	685,687
2023-03-17	13.500	13.500	13.300	13.400	8.524	431,701
2023-03-16	13.500	13.500	13.300	13.400	8.524	809,688
2023-03-15	13.300	13.700	13.300	13.700	8.715	1,120,773
2023-03-14	13.800	13.900	13.300	13.300	8.460	1,759,753
2023-03-13	14.400	14.600	14.400	14.500	8.842	914,717
2023-03-10	15.000	15.000	14.500	14.500	8.842	1,335,447
2023-03-09	14.800	15.000	14.700	14.900	9.086	1,014,962
2023-03-08	14.800	14.800	14.500	14.800	9.025	513,174
2023-03-07	14.400	14.900	14.300	14.700	8.964	884,517
2023-03-03	14.500	14.500	14.300	14.300	8.720	293,946
2023-03-02	14.400	14.500	14.300	14.400	8.781	371,713
2023-03-01	14.700	14.700	14.400	14.400	8.781	396,167
2023-02-28	14.400	14.600	14.300	14.600	8.903	910,140
2023-02-27	14.400	14.400	14.200	14.300	8.720	950,524
2023-02-24	14.400	14.400	14.200	14.300	8.720	87,338
2023-02-23	14.400	14.400	14.200	14.400	8.781	366,644
2023-02-22	14.300	14.500	14.300	14.400	8.781	294,736
2023-02-21	14.300	14.400	14.200	14.400	8.781	283,551
2023-02-20	14.300	14.400	14.200	14.300	8.720	178,890
2023-02-17	14.200	14.300	14.100	14.300	8.720	244,794
2023-02-16	14.200	14.300	14.100	14.300	8.720	436,305
2023-02-15	14.300	14.400	14.100	14.100	8.598	464,948
2023-02-14	14.500	14.500	14.300	14.400	8.781	285,865
2023-02-13	14.400	14.500	14.300	14.500	8.842	125,339
2023-02-10	14.600	14.600	14.300	14.500	8.842	255,460
2023-02-09	14.500	14.500	14.200	14.500	8.842	460,574
2023-02-08	14.400	14.500	14.400	14.500	8.842	222,222
2023-02-07	14.600	14.600	14.200	14.400	8.781	983,344
2023-02-06	14.600	14.600	14.500	14.600	8.903	285,148
2023-02-03	14.600	14.600	14.500	14.500	8.842	189,639
2023-02-02	14.600	14.700	14.500	14.600	8.903	575,458

← NewerPage 15 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.