SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.800	18.900	18.600	18.700	10.887	576,400
2022-02-03	18.800	18.900	18.700	18.800	10.945	180,300
2022-02-02	18.900	18.900	18.700	18.800	10.945	246,300
2022-02-01	18.700	18.900	18.700	18.900	11.004	679,600
2022-01-31	18.700	18.800	18.700	18.700	10.887	147,700
2022-01-28	18.700	18.900	18.700	18.800	10.945	511,200
2022-01-27	18.700	18.800	18.600	18.700	10.887	735,500
2022-01-26	18.700	18.900	18.700	18.700	10.887	843,700
2022-01-25	18.600	18.800	18.600	18.700	10.887	1,578,700
2022-01-24	18.600	18.800	18.500	18.600	10.829	1,550,100
2022-01-21	18.900	18.900	18.700	18.700	10.887	787,000
2022-01-20	18.800	18.900	18.700	18.900	11.004	1,028,700
2022-01-19	18.600	18.900	18.600	18.800	10.945	984,600
2022-01-18	18.700	18.800	18.600	18.700	10.887	1,123,800
2022-01-17	18.600	18.800	18.600	18.700	10.887	441,000
2022-01-14	18.700	18.800	18.600	18.600	10.829	564,100
2022-01-13	18.800	18.800	18.600	18.600	10.829	448,900
2022-01-12	18.600	18.800	18.600	18.800	10.945	635,700
2022-01-11	18.600	18.700	18.600	18.600	10.829	456,400
2022-01-10	18.600	18.700	18.500	18.600	10.829	442,200
2022-01-07	18.600	18.700	18.500	18.600	10.829	767,900
2022-01-06	18.600	18.700	18.500	18.600	10.829	1,091,800
2022-01-05	18.500	18.700	18.500	18.600	10.829	1,006,900
2022-01-04	18.400	18.600	18.400	18.600	10.829	737,000
2021-12-30	18.400	18.600	18.300	18.400	10.713	1,568,600
2021-12-29	18.400	18.600	18.300	18.300	10.654	1,055,200
2021-12-28	18.600	18.600	18.400	18.400	10.713	565,200
2021-12-27	18.400	18.600	18.200	18.500	10.771	1,797,800
2021-12-24	18.400	18.500	18.200	18.300	10.654	1,143,500
2021-12-23	18.200	18.500	18.200	18.400	10.713	1,383,000
2021-12-22	18.200	18.300	18.100	18.200	10.596	766,000
2021-12-21	18.100	18.300	18.100	18.200	10.596	631,200
2021-12-20	18.200	18.300	18.100	18.100	10.538	612,000
2021-12-17	18.100	18.300	18.000	18.200	10.596	1,144,200
2021-12-16	18.200	18.300	18.000	18.000	10.480	881,800
2021-12-15	18.200	18.300	18.100	18.200	10.596	1,568,500
2021-12-14	18.000	18.300	17.900	18.100	10.538	1,329,100
2021-12-13	18.100	18.300	18.100	18.200	10.596	1,469,700
2021-12-09	18.100	18.200	18.000	18.000	10.480	771,200
2021-12-08	18.000	18.200	18.000	18.100	10.538	933,000
2021-12-07	17.900	18.100	17.900	17.900	10.422	1,043,600
2021-12-03	17.900	18.000	17.800	17.900	10.422	911,300
2021-12-02	17.800	18.100	17.800	17.900	10.422	1,559,500
2021-12-01	17.800	18.100	17.800	18.000	10.480	1,420,600
2021-11-30	18.100	18.300	17.800	17.800	10.363	5,373,000
2021-11-29	18.100	18.300	18.000	18.200	10.596	4,654,300
2021-11-26	18.000	18.300	18.000	18.200	10.596	3,672,700
2021-11-25	18.000	18.100	18.000	18.000	10.480	833,200
2021-11-24	18.100	18.100	17.900	18.000	10.480	732,600
2021-11-23	18.100	18.200	18.000	18.000	10.480	897,500
2021-11-22	18.000	18.100	17.900	18.100	10.538	1,355,800
2021-11-19	18.100	18.100	17.900	17.900	10.422	1,971,400
2021-11-18	17.900	18.100	17.900	18.100	10.538	1,145,100
2021-11-17	17.900	18.000	17.800	17.800	10.363	2,017,400
2021-11-16	17.800	17.900	17.800	17.900	10.422	1,095,100
2021-11-15	17.900	17.900	17.700	17.800	10.363	3,016,200
2021-11-12	17.900	18.200	17.900	18.100	10.538	2,010,700
2021-11-11	17.900	18.100	17.800	18.000	10.480	2,042,600
2021-11-10	17.800	18.000	17.700	17.900	10.422	1,215,300
2021-11-09	17.900	17.900	17.700	17.900	10.422	1,099,400

← NewerPage 20 of 21 · 1,217 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.