SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.600	16.700	16.200	16.200	9.724	1,261,800
2022-05-06	16.700	16.800	16.600	16.700	10.024	918,300
2022-05-05	17.000	17.000	16.700	16.800	10.084	1,133,800
2022-05-03	16.900	17.000	16.800	16.900	10.144	407,900
2022-04-29	16.900	17.000	16.800	16.800	10.084	765,600
2022-04-28	16.900	17.000	16.800	17.000	10.204	522,200
2022-04-27	16.900	17.000	16.800	17.000	10.204	846,500
2022-04-26	17.200	17.200	16.900	17.000	10.204	596,400
2022-04-25	17.000	17.300	17.000	17.200	10.324	385,100
2022-04-22	17.200	17.200	17.000	17.100	10.264	361,100
2022-04-21	17.000	17.200	16.900	17.200	10.324	378,500
2022-04-20	17.200	17.200	17.000	17.000	10.204	181,100
2022-04-19	17.000	17.200	16.900	17.200	10.324	314,700
2022-04-18	16.900	17.100	16.800	17.000	10.204	628,700
2022-04-12	17.000	17.000	16.800	16.800	10.084	865,500
2022-04-11	17.100	17.200	16.900	16.900	10.144	961,400
2022-04-08	17.100	17.200	17.100	17.100	10.264	173,600
2022-04-07	17.200	17.300	17.000	17.100	10.264	728,300
2022-04-05	17.200	17.400	17.200	17.200	10.324	379,600
2022-04-04	17.300	17.400	17.200	17.200	10.324	607,300
2022-04-01	17.300	17.400	17.200	17.300	10.384	501,500
2022-03-31	17.200	17.400	17.200	17.300	10.384	213,400
2022-03-30	17.300	17.400	17.300	17.300	10.384	558,500
2022-03-29	17.200	17.500	17.200	17.300	10.384	682,800
2022-03-28	17.400	17.500	17.200	17.300	10.384	1,145,900
2022-03-25	17.400	17.500	17.300	17.400	10.444	293,000
2022-03-24	17.500	17.500	17.400	17.400	10.444	774,891
2022-03-23	17.500	17.600	17.400	17.500	10.504	1,037,156
2022-03-22	17.700	17.700	17.500	17.500	10.504	528,000
2022-03-21	17.600	17.800	17.500	17.700	10.624	1,961,100
2022-03-18	18.000	18.300	17.900	18.300	10.654	2,465,000
2022-03-17	17.900	18.100	17.800	17.900	10.422	657,800
2022-03-16	17.600	17.900	17.600	17.900	10.422	325,100
2022-03-15	17.900	18.000	17.600	17.600	10.247	687,300
2022-03-14	17.700	17.900	17.700	17.900	10.422	464,000
2022-03-11	17.900	17.900	17.600	17.900	10.422	708,000
2022-03-10	17.700	17.900	17.600	17.900	10.422	1,055,500
2022-03-09	17.300	17.600	17.200	17.600	10.247	804,100
2022-03-08	17.400	17.600	17.000	17.100	9.956	2,842,800
2022-03-07	17.800	17.800	17.500	17.500	10.189	1,285,500
2022-03-04	18.000	18.000	17.800	17.800	10.363	565,100
2022-03-03	18.200	18.200	17.900	18.000	10.480	744,400
2022-03-02	17.800	18.100	17.800	18.100	10.538	1,053,400
2022-03-01	17.800	18.200	17.800	17.800	10.363	855,400
2022-02-28	18.200	18.200	17.800	17.800	10.363	1,138,100
2022-02-25	17.900	18.100	17.700	18.000	10.480	2,136,500
2022-02-24	18.100	18.200	17.800	17.800	10.363	1,589,000
2022-02-23	18.100	18.200	18.000	18.100	10.538	421,100
2022-02-22	18.100	18.200	18.000	18.100	10.538	388,900
2022-02-21	18.500	18.500	18.100	18.100	10.538	1,080,700
2022-02-18	18.300	18.600	18.300	18.600	10.829	1,062,900
2022-02-17	18.200	18.400	18.100	18.300	10.654	613,800
2022-02-15	18.200	18.300	17.900	18.200	10.596	1,185,600
2022-02-14	18.300	18.400	18.200	18.300	10.654	420,200
2022-02-11	18.300	18.400	18.200	18.400	10.713	1,195,600
2022-02-10	18.600	18.700	18.300	18.300	10.654	1,253,500
2022-02-09	18.600	18.800	18.600	18.800	10.945	654,700
2022-02-08	18.800	18.800	18.600	18.600	10.829	449,100
2022-02-07	18.700	18.800	18.600	18.800	10.945	614,500
2022-02-04	18.800	18.900	18.600	18.700	10.887	576,400

← NewerPage 19 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.