SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.600	9.700	9.550	9.650	9.374	460,719
2026-01-16	9.550	9.650	9.500	9.650	9.374	478,472
2026-01-15	9.550	9.550	9.450	9.550	9.277	276,046
2026-01-14	9.400	9.550	9.400	9.550	9.277	390,449
2026-01-13	9.500	9.550	9.400	9.450	9.180	406,899
2026-01-12	9.600	9.600	9.450	9.500	9.229	668,900
2026-01-09	9.500	9.700	9.500	9.550	9.277	739,221
2026-01-08	9.750	9.750	9.500	9.500	9.229	1,195,532
2026-01-07	9.450	9.800	9.450	9.800	9.520	1,772,621
2026-01-06	9.500	9.600	9.450	9.500	9.229	550,228
2026-01-05	9.300	9.550	9.250	9.500	9.229	1,681,338
2025-12-30	9.350	9.400	9.300	9.300	9.034	528,411
2025-12-29	9.600	9.600	9.350	9.350	9.083	598,609
2025-12-26	9.350	9.450	9.300	9.400	9.131	436,303
2025-12-25	9.400	9.400	9.300	9.300	9.034	251,403
2025-12-24	9.350	9.400	9.300	9.300	9.034	495,340
2025-12-23	9.450	9.500	9.350	9.350	9.083	676,231
2025-12-22	9.350	9.400	9.250	9.350	9.083	968,364
2025-12-19	9.400	9.450	9.350	9.350	9.083	1,641,497
2025-12-18	9.550	9.550	9.350	9.400	9.131	831,499
2025-12-17	9.500	9.700	9.450	9.500	9.229	1,801,793
2025-12-16	9.200	9.650	9.200	9.400	9.131	2,840,780
2025-12-15	9.200	9.200	9.050	9.100	8.840	468,531
2025-12-12	9.500	9.550	9.050	9.150	8.889	1,772,921
2025-12-11	9.050	9.450	9.000	9.400	9.131	1,833,443
2025-12-09	8.750	9.050	8.650	9.050	8.791	1,847,050
2025-12-08	8.500	8.750	8.500	8.750	8.500	1,846,015
2025-12-04	8.450	8.550	8.450	8.500	8.257	626,958
2025-12-03	8.450	8.550	8.400	8.450	8.209	481,926
2025-12-02	8.500	8.550	8.350	8.400	8.160	760,723
2025-12-01	8.700	8.700	8.450	8.450	8.209	1,949,049
2025-11-28	8.500	8.700	8.450	8.650	8.403	5,142,146
2025-11-27	10.200	10.200	10.000	10.100	8.369	4,710,554
2025-11-26	10.200	10.200	10.100	10.200	8.451	3,422,560
2025-11-25	9.950	10.200	9.900	10.100	8.369	4,663,752
2025-11-24	9.950	10.000	9.850	9.900	8.203	2,664,481
2025-11-21	9.850	9.900	9.800	9.900	8.203	1,856,177
2025-11-20	9.800	9.900	9.800	9.850	8.161	1,099,494
2025-11-19	9.950	9.950	9.800	9.850	8.161	2,399,690
2025-11-18	9.850	9.950	9.750	9.900	8.203	2,643,287
2025-11-17	9.900	10.000	9.750	9.800	8.120	5,326,691
2025-11-14	9.400	9.850	9.100	9.700	8.037	7,093,510
2025-11-13	8.500	8.550	8.400	8.450	7.001	976,376
2025-11-12	8.500	8.500	8.400	8.450	7.001	515,929
2025-11-11	8.450	8.500	8.400	8.500	7.043	948,284
2025-11-10	8.400	8.500	8.350	8.450	7.001	504,826
2025-11-07	8.350	8.450	8.350	8.400	6.960	321,113
2025-11-06	8.300	8.350	8.250	8.350	6.919	108,845
2025-11-05	8.400	8.400	8.250	8.300	6.877	184,353
2025-11-04	8.300	8.400	8.250	8.400	6.960	302,107
2025-11-03	8.300	8.300	8.250	8.300	6.877	221,607
2025-10-31	8.300	8.300	8.200	8.300	6.877	257,408
2025-10-30	8.250	8.300	8.200	8.200	6.794	177,428
2025-10-29	8.300	8.300	8.200	8.300	6.877	107,968
2025-10-28	8.150	8.300	8.150	8.300	6.877	283,512
2025-10-27	8.150	8.250	8.150	8.150	6.753	160,673
2025-10-24	8.250	8.250	8.100	8.250	6.836	128,112
2025-10-22	8.050	8.300	8.000	8.300	6.877	496,395
2025-10-21	8.100	8.100	8.000	8.050	6.670	274,070
2025-10-20	8.250	8.250	7.950	8.100	6.711	1,225,570

← NewerPage 4 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.