SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.350	9.400	9.300	9.350	9.350	1,114,970
2026-07-16	9.300	9.400	9.250	9.350	9.350	1,350,731
2026-07-15	9.300	9.300	9.200	9.250	9.250	994,828
2026-07-14	9.300	9.300	9.200	9.300	9.300	1,414,242
2026-07-13	9.050	9.350	9.050	9.300	9.300	2,767,200
2026-07-10	9.050	9.050	9.000	9.050	9.050	120,926
2026-07-09	9.000	9.050	8.950	9.000	9.000	821,879
2026-07-08	9.050	9.050	9.000	9.000	9.000	695,157
2026-07-07	9.050	9.050	8.950	9.000	9.000	770,291
2026-07-06	8.950	9.100	8.900	9.050	9.050	1,685,658
2026-07-03	8.950	9.000	8.900	8.950	8.950	1,537,475
2026-07-02	8.900	8.950	8.850	8.900	8.900	456,606
2026-07-01	8.900	8.900	8.850	8.900	8.900	354,769
2026-06-30	8.900	8.950	8.850	8.900	8.900	566,699
2026-06-29	8.800	8.900	8.800	8.900	8.900	365,905
2026-06-26	8.850	8.850	8.800	8.850	8.850	253,816
2026-06-25	8.800	8.850	8.800	8.850	8.850	308,062
2026-06-24	8.850	8.850	8.750	8.850	8.850	385,613
2026-06-23	8.850	8.850	8.800	8.800	8.800	619,668
2026-06-22	8.900	8.900	8.800	8.850	8.850	302,743
2026-06-19	8.850	8.900	8.800	8.900	8.900	371,578
2026-06-18	8.850	8.850	8.800	8.850	8.850	401,167
2026-06-17	8.800	8.850	8.750	8.850	8.850	578,227
2026-06-16	8.850	8.900	8.750	8.800	8.800	748,450
2026-06-15	8.850	8.900	8.750	8.800	8.800	955,912
2026-06-12	8.900	8.900	8.800	8.850	8.850	582,499
2026-06-11	8.900	8.900	8.800	8.800	8.800	767,864
2026-06-10	8.900	8.950	8.850	8.900	8.900	264,617
2026-06-09	8.900	8.950	8.900	8.900	8.900	333,183
2026-06-08	8.900	9.000	8.850	9.000	9.000	639,550
2026-06-05	8.850	9.000	8.850	9.000	9.000	517,141
2026-06-04	8.900	8.950	8.850	8.850	8.850	356,631
2026-06-02	8.850	8.950	8.800	8.950	8.950	475,735
2026-05-29	8.800	8.900	8.750	8.850	8.850	340,168
2026-05-28	8.750	8.800	8.700	8.800	8.800	269,129
2026-05-27	8.750	8.800	8.750	8.750	8.750	155,008
2026-05-26	8.750	8.800	8.750	8.750	8.750	206,795
2026-05-25	8.800	8.800	8.700	8.700	8.700	442,177
2026-05-22	8.800	8.850	8.750	8.800	8.800	334,686
2026-05-21	8.750	8.800	8.700	8.750	8.750	559,813
2026-05-20	8.750	8.800	8.700	8.700	8.700	319,768
2026-05-19	8.800	8.800	8.550	8.750	8.750	1,660,318
2026-05-18	8.900	8.900	8.850	8.900	8.900	273,447
2026-05-15	8.900	8.950	8.850	8.900	8.900	225,909
2026-05-14	8.900	8.950	8.800	8.850	8.850	536,655
2026-05-13	8.850	8.900	8.800	8.800	8.800	376,355
2026-05-12	8.950	9.000	8.850	8.850	8.850	508,303
2026-05-11	9.050	9.100	8.950	8.950	8.950	355,348
2026-05-08	9.050	9.100	9.000	9.050	9.050	547,301
2026-05-07	9.000	9.150	9.000	9.050	9.050	1,144,749
2026-05-06	8.900	9.050	8.850	9.000	9.000	1,222,637
2026-05-05	8.850	8.900	8.800	8.850	8.850	588,228
2026-04-30	8.850	8.850	8.750	8.850	8.850	299,726
2026-04-29	8.800	8.950	8.800	8.850	8.850	608,746
2026-04-28	8.800	8.850	8.750	8.800	8.800	293,125
2026-04-27	8.800	8.850	8.750	8.850	8.850	603,411
2026-04-24	8.750	8.800	8.750	8.800	8.800	200,149
2026-04-23	8.800	8.850	8.750	8.750	8.750	334,506
2026-04-22	8.800	8.900	8.800	8.800	8.800	195,186
2026-04-21	8.750	8.950	8.750	8.800	8.800	547,268

← NewerPage 2 of 21 · 1,212 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.