SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.900	16.000	15.800	16.000	9.604	437,036
2022-08-05	15.800	15.800	15.700	15.800	9.484	169,873
2022-08-04	15.800	16.000	15.700	15.800	9.484	416,116
2022-08-03	15.700	15.800	15.600	15.800	9.484	279,327
2022-08-02	15.700	15.800	15.600	15.700	9.424	466,052
2022-08-01	15.600	15.800	15.500	15.800	9.484	833,496
2022-07-27	15.800	15.900	15.700	15.700	9.424	295,765
2022-07-26	15.800	15.900	15.700	15.800	9.484	230,657
2022-07-25	15.900	16.000	15.800	15.900	9.544	313,570
2022-07-22	15.900	16.000	15.800	15.900	9.544	214,117
2022-07-21	16.000	16.000	15.800	15.900	9.544	575,212
2022-07-20	15.800	16.100	15.800	16.000	9.604	327,344
2022-07-19	16.000	16.100	15.800	15.800	9.484	417,316
2022-07-18	16.100	16.100	15.900	16.000	9.604	99,998
2022-07-15	16.000	16.100	15.900	16.000	9.604	249,598
2022-07-14	16.000	16.000	15.800	15.900	9.544	206,303
2022-07-12	16.000	16.100	15.900	16.000	9.604	115,729
2022-07-11	16.100	16.100	15.900	15.900	9.544	384,732
2022-07-08	16.000	16.100	15.900	16.000	9.604	169,850
2022-07-07	15.900	16.100	15.900	16.000	9.604	241,904
2022-07-06	15.600	15.900	15.600	15.900	9.544	333,326
2022-07-05	15.800	15.900	15.700	15.800	9.484	455,712
2022-07-04	15.900	16.000	15.700	15.900	9.544	544,901
2022-07-01	15.900	16.000	15.700	16.000	9.604	321,001
2022-06-30	15.900	16.000	15.700	15.800	9.484	573,793
2022-06-29	15.900	15.900	15.700	15.800	9.484	296,683
2022-06-28	16.000	16.000	15.800	15.900	9.544	587,214
2022-06-27	15.900	16.000	15.700	15.900	9.544	453,776
2022-06-24	15.700	15.900	15.700	15.900	9.544	416,619
2022-06-23	15.900	15.900	15.600	15.700	9.424	1,279,520
2022-06-22	16.100	16.100	15.800	15.900	9.544	357,674
2022-06-21	16.200	16.200	16.000	16.100	9.664	137,677
2022-06-20	16.000	16.200	15.900	16.100	9.664	257,835
2022-06-17	15.800	16.200	15.600	16.200	9.724	1,189,215
2022-06-16	16.000	16.100	15.800	15.800	9.484	716,581
2022-06-15	16.000	16.200	15.900	15.900	9.544	699,219
2022-06-14	15.800	16.100	15.800	16.000	9.604	824,513
2022-06-13	16.400	16.500	16.000	16.000	9.604	2,154,157
2022-06-10	16.500	16.600	16.400	16.500	9.904	730,286
2022-06-09	16.800	16.800	16.500	16.600	9.964	884,475
2022-06-08	16.700	16.900	16.500	16.700	10.024	1,614,658
2022-06-07	16.900	17.400	16.700	16.700	10.024	7,084,122
2022-06-06	16.700	16.800	16.600	16.600	9.964	609,923
2022-06-02	16.800	16.800	16.700	16.800	10.084	59,061
2022-06-01	17.100	17.100	16.600	16.700	10.024	744,353
2022-05-31	16.900	17.100	16.700	17.100	10.264	1,124,523
2022-05-30	16.600	16.900	16.600	16.800	10.084	383,047
2022-05-27	16.700	16.800	16.500	16.600	9.964	601,907
2022-05-26	16.600	16.700	16.600	16.600	9.964	249,511
2022-05-25	16.600	16.600	16.500	16.500	9.904	303,815
2022-05-24	16.500	16.600	16.400	16.400	9.844	525,925
2022-05-23	16.600	16.600	16.500	16.500	9.904	309,104
2022-05-20	16.600	16.700	16.500	16.600	9.964	339,400
2022-05-19	16.400	16.600	16.400	16.400	9.844	378,700
2022-05-18	16.400	16.600	16.300	16.500	9.904	580,100
2022-05-17	16.300	16.400	16.300	16.300	9.784	341,500
2022-05-13	16.300	16.500	16.300	16.300	9.784	251,100
2022-05-12	16.400	16.400	16.200	16.200	9.724	1,462,100
2022-05-11	16.400	16.500	16.300	16.400	9.844	300,100
2022-05-10	16.200	16.400	16.100	16.400	9.844	631,300

← NewerPage 18 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.