SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	8.200	8.250	8.150	8.200	6.794	269,686
2025-10-16	8.250	8.300	8.200	8.200	6.794	318,744
2025-10-15	8.350	8.350	8.200	8.250	6.836	341,044
2025-10-14	8.550	8.550	8.250	8.250	6.836	462,413
2025-10-10	8.550	8.550	8.400	8.550	7.084	662,697
2025-10-09	8.300	8.550	8.300	8.500	7.043	630,884
2025-10-08	8.300	8.400	8.300	8.300	6.877	169,050
2025-10-07	8.300	8.350	8.250	8.350	6.919	350,668
2025-10-06	8.350	8.350	8.250	8.300	6.877	49,069
2025-10-03	8.200	8.300	8.200	8.300	6.877	89,451
2025-10-02	8.200	8.250	8.200	8.200	6.794	167,697
2025-10-01	8.250	8.300	8.200	8.250	6.836	195,932
2025-09-30	8.250	8.350	8.200	8.250	6.836	544,432
2025-09-29	8.350	8.400	8.200	8.250	6.836	357,621
2025-09-26	8.350	8.400	8.300	8.400	6.960	108,410
2025-09-25	8.350	8.400	8.300	8.300	6.877	131,903
2025-09-24	8.250	8.400	8.250	8.350	6.919	237,445
2025-09-23	8.400	8.400	8.250	8.250	6.836	580,728
2025-09-22	8.550	8.550	8.400	8.400	6.960	208,643
2025-09-19	8.500	8.500	8.400	8.500	7.043	376,806
2025-09-18	8.350	8.550	8.350	8.500	7.043	431,069
2025-09-17	8.450	8.450	8.400	8.400	6.960	115,012
2025-09-16	8.400	8.450	8.350	8.400	6.960	345,414
2025-09-15	8.400	8.500	8.400	8.400	6.960	297,660
2025-09-12	8.350	8.400	8.300	8.400	6.960	320,704
2025-09-11	8.300	8.300	8.200	8.250	6.836	274,443
2025-09-10	8.350	8.350	8.200	8.300	6.877	313,717
2025-09-09	8.350	8.350	8.250	8.300	6.877	195,490
2025-09-08	8.250	8.350	8.250	8.300	6.877	203,586
2025-09-05	8.250	8.350	8.250	8.300	6.877	208,584
2025-09-04	8.400	8.400	8.250	8.250	6.836	229,663
2025-09-03	8.200	8.400	8.200	8.400	6.960	494,171
2025-09-02	8.050	8.200	8.050	8.200	6.794	863,437
2025-09-01	8.100	8.150	8.000	8.050	6.670	961,210
2025-08-29	8.550	8.600	8.500	8.600	6.794	722,353
2025-08-28	8.600	8.600	8.500	8.550	6.755	917,903
2025-08-27	8.550	8.600	8.500	8.550	6.755	595,482
2025-08-26	8.500	8.550	8.500	8.500	6.715	438,387
2025-08-25	8.500	8.550	8.450	8.550	6.755	666,924
2025-08-22	8.400	8.500	8.350	8.450	6.676	409,321
2025-08-21	8.350	8.450	8.300	8.400	6.636	303,894
2025-08-20	8.500	8.500	8.300	8.350	6.597	1,177,195
2025-08-19	8.500	8.500	8.400	8.450	6.676	622,561
2025-08-18	8.400	8.550	8.400	8.500	6.715	616,590
2025-08-15	8.350	8.400	8.300	8.400	6.636	448,223
2025-08-14	8.300	8.350	8.250	8.300	6.557	218,004
2025-08-13	8.300	8.450	8.250	8.300	6.557	331,261
2025-08-08	8.250	8.350	8.200	8.300	6.557	192,631
2025-08-07	8.300	8.350	8.200	8.200	6.478	498,960
2025-08-06	8.300	8.350	8.200	8.300	6.557	247,601
2025-08-05	8.350	8.350	8.250	8.300	6.557	175,012
2025-08-04	8.300	8.300	8.100	8.250	6.518	177,515
2025-08-01	8.300	8.400	8.200	8.200	6.478	228,879
2025-07-31	8.200	8.300	8.200	8.200	6.478	275,800
2025-07-30	8.150	8.200	8.100	8.200	6.478	357,717
2025-07-29	8.050	8.150	8.000	8.150	6.439	185,441
2025-07-25	8.100	8.100	8.000	8.050	6.360	171,736
2025-07-24	8.100	8.100	8.000	8.050	6.360	257,684
2025-07-23	8.050	8.150	8.000	8.100	6.399	221,924
2025-07-22	8.100	8.100	8.000	8.050	6.360	300,719

← NewerPage 5 of 21 · 1,214 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.