SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.800	8.850	8.750	8.750	8.750	308,030
2026-04-17	8.850	8.850	8.750	8.800	8.800	719,723
2026-04-16	8.800	8.900	8.800	8.850	8.850	1,704,820
2026-04-10	8.850	8.900	8.800	8.900	8.900	367,382
2026-04-09	8.950	8.950	8.850	8.850	8.850	393,751
2026-04-08	8.900	9.000	8.850	8.950	8.950	463,009
2026-04-07	8.800	8.950	8.800	8.850	8.850	648,222
2026-04-03	8.900	8.950	8.850	8.900	8.900	573,502
2026-04-02	8.950	9.000	8.900	8.900	8.900	252,211
2026-04-01	9.000	9.000	8.900	9.000	9.000	734,280
2026-03-31	9.000	9.000	8.900	8.950	8.950	340,806
2026-03-30	8.950	9.100	8.900	9.050	9.050	651,516
2026-03-27	8.850	9.000	8.850	8.950	8.950	562,490
2026-03-26	8.900	8.900	8.800	8.850	8.850	669,115
2026-03-25	8.850	8.950	8.800	8.900	8.900	491,027
2026-03-24	8.800	8.900	8.800	8.800	8.800	600,761
2026-03-23	8.750	9.000	8.650	8.900	8.900	1,677,375
2026-03-20	9.100	9.100	8.750	8.750	8.750	4,035,444
2026-03-19	9.050	9.100	8.950	9.050	9.050	881,136
2026-03-18	9.150	9.150	9.050	9.050	9.050	368,696
2026-03-17	9.000	9.150	9.000	9.100	9.100	646,712
2026-03-16	9.100	9.100	9.050	9.050	9.050	565,556
2026-03-13	8.950	9.050	8.900	9.000	9.000	1,225,059
2026-03-12	9.100	9.150	9.050	9.100	8.840	984,774
2026-03-11	9.100	9.150	9.050	9.100	8.840	673,971
2026-03-10	9.050	9.200	9.050	9.100	8.840	736,201
2026-03-09	9.100	9.200	9.000	9.050	8.791	1,497,830
2026-03-06	9.000	9.200	9.000	9.150	8.889	412,761
2026-03-05	9.050	9.100	8.950	9.100	8.840	1,291,134
2026-03-04	9.000	9.050	8.800	9.000	8.743	1,907,097
2026-03-02	9.000	9.200	9.000	9.050	8.791	1,371,119
2026-02-27	9.150	9.350	9.150	9.250	8.986	1,445,516
2026-02-26	8.800	9.150	8.800	9.150	8.889	2,262,186
2026-02-25	9.900	9.900	9.000	9.150	8.889	7,764,843
2026-02-24	10.200	10.200	9.950	10.100	9.811	893,850
2026-02-23	10.300	10.300	10.100	10.200	9.909	1,066,645
2026-02-20	10.300	10.300	10.100	10.300	10.006	1,206,040
2026-02-19	10.100	10.300	10.100	10.300	10.006	1,542,207
2026-02-18	10.100	10.200	10.000	10.100	9.811	462,405
2026-02-17	10.100	10.200	10.000	10.100	9.811	666,369
2026-02-16	10.100	10.200	10.000	10.200	9.909	430,716
2026-02-13	10.000	10.200	10.000	10.100	9.811	929,674
2026-02-12	9.750	10.000	9.750	10.000	9.714	726,620
2026-02-11	9.800	9.800	9.750	9.750	9.471	348,255
2026-02-10	9.800	9.800	9.750	9.750	9.471	477,430
2026-02-09	9.700	9.800	9.700	9.800	9.520	734,949
2026-02-06	9.700	9.750	9.650	9.700	9.423	215,675
2026-02-05	9.700	9.750	9.650	9.650	9.374	281,043
2026-02-04	9.750	9.800	9.700	9.750	9.471	546,571
2026-02-03	9.600	9.800	9.550	9.750	9.471	728,265
2026-02-02	9.600	9.650	9.550	9.600	9.326	199,562
2026-01-30	9.600	9.600	9.500	9.600	9.326	270,106
2026-01-29	9.600	9.650	9.500	9.600	9.326	347,627
2026-01-28	9.600	9.650	9.550	9.600	9.326	169,233
2026-01-27	9.550	9.650	9.550	9.600	9.326	360,171
2026-01-26	9.600	9.650	9.500	9.550	9.277	295,953
2026-01-23	9.700	9.700	9.550	9.600	9.326	641,987
2026-01-22	9.650	9.800	9.650	9.700	9.423	631,804
2026-01-21	9.700	9.750	9.650	9.700	9.423	341,848
2026-01-20	9.700	9.750	9.650	9.700	9.423	451,932

← NewerPage 3 of 4 · 240 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.