SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.700	13.900	13.700	13.900	8.476	390,634
2022-11-03	13.800	13.800	13.700	13.700	8.354	281,319
2022-11-02	13.800	13.900	13.700	13.800	8.415	527,521
2022-11-01	13.700	13.800	13.600	13.800	8.415	546,526
2022-10-31	13.600	13.800	13.600	13.700	8.354	466,539
2022-10-28	13.700	13.800	13.600	13.700	8.354	364,131
2022-10-27	13.700	13.900	13.600	13.700	8.354	785,411
2022-10-26	13.700	13.800	13.600	13.600	8.293	451,061
2022-10-25	13.800	13.900	13.600	13.600	8.293	904,127
2022-10-21	13.800	14.000	13.700	13.900	8.476	516,567
2022-10-20	14.300	14.500	13.800	13.800	8.415	5,457,220
2022-10-19	13.900	14.600	13.800	14.400	8.781	944,075
2022-10-18	13.700	13.900	13.700	13.900	8.476	802,633
2022-10-17	14.000	14.100	13.700	13.900	8.476	1,091,666
2022-10-12	14.100	14.100	13.900	14.000	8.537	1,051,221
2022-10-11	14.400	14.400	13.900	14.100	8.598	964,722
2022-10-10	14.500	14.600	14.300	14.400	8.781	636,501
2022-10-07	14.800	14.800	14.500	14.500	8.842	672,740
2022-10-06	14.800	14.900	14.700	14.800	9.025	264,325
2022-10-05	15.000	15.000	14.700	14.700	8.964	221,436
2022-10-04	14.800	15.000	14.700	15.000	9.147	423,462
2022-10-03	14.900	15.000	14.700	14.700	8.964	448,727
2022-09-30	14.800	14.900	14.700	14.900	9.086	289,653
2022-09-29	14.900	15.100	14.800	14.800	9.025	693,095
2022-09-28	15.000	15.100	14.900	14.900	9.086	633,310
2022-09-27	15.200	15.300	15.000	15.100	9.208	798,230
2022-09-26	15.400	15.400	15.200	15.200	9.269	575,313
2022-09-23	15.600	15.700	15.400	15.400	9.391	623,344
2022-09-22	15.400	15.800	15.400	15.600	9.512	1,381,641
2022-09-21	15.500	15.500	15.300	15.400	9.391	467,947
2022-09-20	15.500	15.500	15.300	15.500	9.452	315,171
2022-09-19	15.500	15.500	15.300	15.500	9.452	472,841
2022-09-16	15.600	15.600	15.300	15.500	9.452	938,063
2022-09-15	15.500	15.600	15.400	15.600	9.512	393,553
2022-09-14	15.600	15.600	15.400	15.500	9.452	745,531
2022-09-13	15.800	15.800	15.500	15.700	9.573	723,698
2022-09-12	15.800	15.800	15.700	15.800	9.634	244,126
2022-09-09	15.900	15.900	15.600	15.800	9.634	631,411
2022-09-08	15.700	16.100	15.600	15.800	9.634	1,556,833
2022-09-07	15.700	15.700	15.400	15.700	9.573	437,971
2022-09-06	15.800	15.800	15.600	15.700	9.573	1,005,371
2022-09-05	15.500	15.800	15.400	15.800	9.634	635,658
2022-09-02	15.600	15.600	15.300	15.500	9.452	983,522
2022-09-01	15.700	15.800	15.500	15.500	9.452	864,901
2022-08-31	15.700	15.800	15.700	15.800	9.634	228,867
2022-08-30	15.800	15.800	15.700	15.800	9.634	423,019
2022-08-29	15.700	15.900	15.700	15.900	9.695	373,965
2022-08-26	16.100	16.200	16.000	16.000	9.604	537,097
2022-08-25	16.100	16.200	16.000	16.100	9.664	269,466
2022-08-24	16.000	16.100	16.000	16.100	9.664	243,159
2022-08-23	16.100	16.100	15.900	15.900	9.544	532,901
2022-08-22	16.000	16.200	15.900	16.000	9.604	295,941
2022-08-19	16.100	16.100	15.900	16.000	9.604	320,003
2022-08-18	16.000	16.100	16.000	16.000	9.604	135,649
2022-08-17	16.100	16.100	16.000	16.000	9.604	347,502
2022-08-16	16.100	16.200	16.000	16.100	9.664	379,478
2022-08-15	15.900	16.100	15.900	16.100	9.664	373,430
2022-08-11	15.900	16.100	15.900	16.100	9.664	212,619
2022-08-10	16.100	16.100	15.900	15.900	9.544	348,947
2022-08-09	16.000	16.100	15.800	16.100	9.664	408,359

← NewerPage 17 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.