SPCG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.100 | 8.150 | 8.000 | 8.050 | 6.360 | 169,780 |
| 2025-07-18 | 8.050 | 8.150 | 8.050 | 8.100 | 6.399 | 472,781 |
| 2025-07-17 | 8.050 | 8.100 | 8.000 | 8.000 | 6.320 | 276,702 |
| 2025-07-16 | 8.000 | 8.050 | 8.000 | 8.050 | 6.360 | 74,487 |
| 2025-07-15 | 7.950 | 8.100 | 7.950 | 8.000 | 6.320 | 341,332 |
| 2025-07-14 | 8.000 | 8.000 | 7.950 | 8.000 | 6.320 | 95,827 |
| 2025-07-11 | 7.900 | 8.000 | 7.900 | 8.000 | 6.320 | 140,286 |
| 2025-07-09 | 7.950 | 7.950 | 7.900 | 7.900 | 6.241 | 36,338 |
| 2025-07-08 | 7.900 | 8.000 | 7.900 | 7.900 | 6.241 | 172,051 |
| 2025-07-07 | 7.900 | 8.000 | 7.900 | 7.950 | 6.281 | 41,285 |
| 2025-07-04 | 7.950 | 7.950 | 7.900 | 7.950 | 6.281 | 88,647 |
| 2025-07-03 | 8.100 | 8.100 | 7.950 | 8.000 | 6.320 | 123,624 |
| 2025-07-02 | 7.850 | 8.100 | 7.700 | 8.100 | 6.399 | 252,154 |
| 2025-07-01 | 7.750 | 7.850 | 7.700 | 7.850 | 6.202 | 72,022 |
| 2025-06-30 | 7.750 | 7.850 | 7.700 | 7.700 | 6.083 | 183,541 |
| 2025-06-27 | 7.800 | 7.850 | 7.650 | 7.750 | 6.123 | 307,208 |
| 2025-06-26 | 7.600 | 7.800 | 7.600 | 7.700 | 6.083 | 118,029 |
| 2025-06-25 | 7.600 | 7.650 | 7.550 | 7.600 | 6.004 | 148,285 |
| 2025-06-24 | 7.600 | 7.600 | 7.450 | 7.600 | 6.004 | 172,961 |
| 2025-06-23 | 7.550 | 7.600 | 7.450 | 7.600 | 6.004 | 319,632 |
| 2025-06-20 | 7.750 | 7.850 | 7.600 | 7.600 | 6.004 | 442,491 |
| 2025-06-19 | 7.900 | 7.900 | 7.700 | 7.800 | 6.162 | 190,373 |
| 2025-06-18 | 7.900 | 7.950 | 7.800 | 7.900 | 6.241 | 104,391 |
| 2025-06-17 | 7.950 | 7.950 | 7.850 | 7.850 | 6.202 | 122,315 |
| 2025-06-16 | 7.800 | 7.950 | 7.800 | 7.950 | 6.281 | 86,242 |
| 2025-06-13 | 7.900 | 7.950 | 7.800 | 7.800 | 6.162 | 147,935 |
| 2025-06-12 | 7.950 | 8.000 | 7.850 | 7.900 | 6.241 | 100,821 |
| 2025-06-11 | 7.900 | 8.050 | 7.900 | 7.950 | 6.281 | 76,149 |
| 2025-06-10 | 7.950 | 8.000 | 7.950 | 8.000 | 6.320 | 64,552 |
| 2025-06-09 | 8.000 | 8.000 | 7.850 | 7.950 | 6.281 | 169,608 |
| 2025-06-06 | 8.050 | 8.050 | 7.950 | 7.950 | 6.281 | 144,464 |
| 2025-06-05 | 8.050 | 8.050 | 7.950 | 8.050 | 6.360 | 88,993 |
| 2025-06-04 | 8.050 | 8.050 | 7.900 | 8.050 | 6.360 | 272,629 |
| 2025-05-30 | 8.000 | 8.050 | 7.950 | 7.950 | 6.281 | 147,945 |
| 2025-05-29 | 8.050 | 8.050 | 8.000 | 8.050 | 6.360 | 85,657 |
| 2025-05-28 | 8.000 | 8.050 | 7.950 | 8.050 | 6.360 | 115,278 |
| 2025-05-27 | 8.000 | 8.050 | 7.950 | 8.000 | 6.320 | 153,632 |
| 2025-05-26 | 8.000 | 8.050 | 8.000 | 8.000 | 6.320 | 108,831 |
| 2025-05-23 | 8.000 | 8.000 | 7.850 | 8.000 | 6.320 | 179,281 |
| 2025-05-22 | 8.050 | 8.050 | 7.800 | 7.900 | 6.241 | 130,918 |
| 2025-05-21 | 8.000 | 8.050 | 7.950 | 8.000 | 6.320 | 221,157 |
| 2025-05-20 | 7.900 | 7.950 | 7.850 | 7.950 | 6.281 | 48,744 |
| 2025-05-19 | 7.950 | 7.950 | 7.850 | 7.900 | 6.241 | 156,626 |
| 2025-05-16 | 8.000 | 8.000 | 7.900 | 7.950 | 6.281 | 207,515 |
| 2025-05-15 | 8.100 | 8.100 | 7.900 | 7.900 | 6.241 | 198,095 |
| 2025-05-14 | 8.050 | 8.250 | 8.050 | 8.100 | 6.399 | 221,035 |
| 2025-05-13 | 8.050 | 8.100 | 8.000 | 8.050 | 6.360 | 225,499 |
| 2025-05-09 | 7.900 | 8.050 | 7.900 | 8.050 | 6.360 | 418,692 |
| 2025-05-08 | 7.850 | 7.950 | 7.850 | 7.900 | 6.241 | 140,125 |
| 2025-05-07 | 7.800 | 7.950 | 7.750 | 7.850 | 6.202 | 217,512 |
| 2025-05-06 | 7.850 | 7.900 | 7.700 | 7.850 | 6.202 | 134,122 |
| 2025-05-02 | 7.900 | 7.950 | 7.850 | 7.850 | 6.202 | 136,337 |
| 2025-04-30 | 7.950 | 7.950 | 7.800 | 7.900 | 6.241 | 124,576 |
| 2025-04-29 | 7.950 | 7.950 | 7.800 | 7.900 | 6.241 | 219,489 |
| 2025-04-28 | 7.950 | 7.950 | 7.800 | 7.950 | 6.281 | 184,009 |
| 2025-04-25 | 7.550 | 7.950 | 7.550 | 7.950 | 6.281 | 332,807 |
| 2025-04-24 | 7.700 | 7.700 | 7.450 | 7.550 | 5.965 | 168,126 |
| 2025-04-23 | 7.650 | 7.700 | 7.450 | 7.700 | 6.083 | 53,349 |
| 2025-04-22 | 7.450 | 7.700 | 7.400 | 7.650 | 6.044 | 162,850 |
| 2025-04-21 | 7.600 | 7.600 | 7.450 | 7.500 | 5.925 | 106,806 |
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.