SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.600	14.700	14.500	14.700	8.964	902,253
2023-01-31	14.700	14.800	14.600	14.700	8.964	660,913
2023-01-30	14.700	14.800	14.600	14.600	8.903	295,502
2023-01-27	14.700	14.800	14.600	14.700	8.964	741,191
2023-01-26	14.900	15.100	14.700	14.700	8.964	507,389
2023-01-25	15.000	15.100	14.900	14.900	9.086	511,651
2023-01-24	15.000	15.100	14.900	15.000	9.147	393,222
2023-01-23	14.900	15.100	14.900	14.900	9.086	203,918
2023-01-20	15.100	15.100	14.900	15.000	9.147	330,727
2023-01-19	15.100	15.200	15.000	15.000	9.147	215,933
2023-01-18	15.100	15.200	15.000	15.100	9.208	415,704
2023-01-17	15.200	15.200	15.000	15.000	9.147	441,556
2023-01-16	15.100	15.200	15.000	15.000	9.147	345,600
2023-01-13	15.000	15.200	15.000	15.000	9.147	361,423
2023-01-12	15.200	15.200	15.000	15.000	9.147	124,454
2023-01-11	15.300	15.400	15.000	15.100	9.208	484,177
2023-01-10	14.900	15.300	14.900	15.300	9.330	917,634
2023-01-09	15.000	15.100	14.800	14.800	9.025	250,442
2023-01-06	15.000	15.100	14.900	14.900	9.086	351,858
2023-01-05	14.500	15.000	14.500	15.000	9.147	636,165
2023-01-04	14.500	14.600	14.400	14.500	8.842	739,568
2023-01-03	14.400	14.500	14.300	14.400	8.781	388,251
2022-12-30	14.700	14.700	14.300	14.500	8.842	1,183,032
2022-12-29	14.100	14.600	14.100	14.300	8.720	1,058,479
2022-12-28	13.900	14.100	13.900	14.100	8.598	224,851
2022-12-27	14.000	14.100	14.000	14.000	8.537	609,601
2022-12-26	14.100	14.100	14.000	14.000	8.537	808,768
2022-12-23	14.200	14.300	14.100	14.100	8.598	88,421
2022-12-22	14.200	14.200	14.100	14.200	8.659	187,015
2022-12-21	14.200	14.200	14.000	14.100	8.598	319,754
2022-12-20	14.400	14.400	14.000	14.100	8.598	640,472
2022-12-19	14.500	14.500	14.200	14.300	8.720	1,130,466
2022-12-16	14.200	14.400	14.000	14.400	8.781	640,268
2022-12-15	14.300	14.400	14.100	14.300	8.720	600,602
2022-12-14	14.400	14.500	14.300	14.300	8.720	148,257
2022-12-13	14.000	14.400	14.000	14.400	8.781	965,870
2022-12-09	14.100	14.100	13.900	14.000	8.537	254,400
2022-12-08	14.000	14.100	13.900	14.100	8.598	137,812
2022-12-07	14.000	14.100	13.900	14.000	8.537	405,617
2022-12-06	14.300	14.300	14.000	14.100	8.598	570,253
2022-12-02	14.500	14.500	14.100	14.300	8.720	539,142
2022-12-01	14.600	14.700	14.300	14.500	8.842	497,045
2022-11-30	14.300	14.500	14.100	14.500	8.842	665,727
2022-11-29	14.300	14.400	14.200	14.300	8.720	391,376
2022-11-28	14.200	14.300	14.100	14.200	8.659	499,086
2022-11-25	14.200	14.200	14.000	14.100	8.598	232,608
2022-11-24	13.900	14.100	13.900	14.100	8.598	336,102
2022-11-23	13.900	14.000	13.900	13.900	8.476	433,502
2022-11-22	13.900	14.000	13.800	14.000	8.537	299,000
2022-11-21	13.900	14.000	13.800	13.800	8.415	333,825
2022-11-18	13.800	13.900	13.800	13.800	8.415	150,244
2022-11-17	13.900	14.000	13.600	13.800	8.415	422,150
2022-11-16	14.000	14.000	13.900	13.900	8.476	163,462
2022-11-15	14.100	14.100	13.800	14.000	8.537	441,551
2022-11-14	14.000	14.100	13.800	14.000	8.537	532,681
2022-11-11	14.000	14.100	13.800	14.000	8.537	521,722
2022-11-10	13.700	14.000	13.700	14.000	8.537	592,187
2022-11-09	13.900	14.000	13.800	13.800	8.415	571,999
2022-11-08	13.900	14.000	13.800	13.900	8.476	451,901
2022-11-07	13.900	14.000	13.800	13.900	8.476	323,391

← NewerPage 16 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.