SPCG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 7.600 | 7.750 | 7.550 | 7.600 | 6.004 | 218,030 |
| 2025-04-17 | 7.300 | 7.650 | 7.300 | 7.650 | 6.044 | 309,146 |
| 2025-04-16 | 7.050 | 7.300 | 7.000 | 7.300 | 5.767 | 228,821 |
| 2025-04-11 | 7.100 | 7.100 | 7.000 | 7.050 | 5.570 | 73,833 |
| 2025-04-10 | 6.900 | 7.150 | 6.900 | 7.100 | 5.609 | 227,689 |
| 2025-04-09 | 6.650 | 6.850 | 6.600 | 6.850 | 5.412 | 382,494 |
| 2025-04-08 | 7.100 | 7.150 | 6.850 | 6.850 | 5.412 | 575,270 |
| 2025-04-04 | 7.300 | 7.300 | 7.150 | 7.300 | 5.767 | 257,343 |
| 2025-04-03 | 7.400 | 7.400 | 7.300 | 7.300 | 5.767 | 177,624 |
| 2025-04-02 | 7.300 | 7.400 | 7.300 | 7.400 | 5.846 | 225,978 |
| 2025-04-01 | 7.300 | 7.350 | 7.300 | 7.350 | 5.807 | 72,105 |
| 2025-03-31 | 6.700 | 7.350 | 6.700 | 7.300 | 5.767 | 1,144,335 |
| 2025-03-28 | 7.600 | 7.600 | 7.500 | 7.600 | 6.004 | 61,365 |
| 2025-03-27 | 7.650 | 7.700 | 7.500 | 7.600 | 6.004 | 389,878 |
| 2025-03-26 | 7.650 | 7.700 | 7.600 | 7.600 | 6.004 | 113,099 |
| 2025-03-25 | 7.650 | 7.750 | 7.600 | 7.650 | 6.044 | 80,033 |
| 2025-03-24 | 7.600 | 7.700 | 7.600 | 7.700 | 6.083 | 127,033 |
| 2025-03-21 | 7.650 | 7.700 | 7.550 | 7.700 | 6.083 | 188,375 |
| 2025-03-20 | 7.600 | 7.650 | 7.550 | 7.650 | 6.044 | 183,612 |
| 2025-03-19 | 7.600 | 7.750 | 7.500 | 7.600 | 6.004 | 349,645 |
| 2025-03-18 | 7.550 | 7.650 | 7.550 | 7.600 | 6.004 | 224,904 |
| 2025-03-17 | 7.600 | 7.600 | 7.500 | 7.550 | 5.965 | 365,222 |
| 2025-03-14 | 7.700 | 7.700 | 7.600 | 7.650 | 6.044 | 539,341 |
| 2025-03-13 | 7.750 | 7.750 | 7.650 | 7.700 | 6.083 | 383,347 |
| 2025-03-12 | 7.800 | 7.800 | 7.750 | 7.750 | 6.123 | 192,649 |
| 2025-03-11 | 7.750 | 7.850 | 7.600 | 7.800 | 6.162 | 1,298,847 |
| 2025-03-10 | 8.550 | 8.650 | 8.500 | 8.600 | 6.241 | 1,814,570 |
| 2025-03-07 | 8.450 | 8.550 | 8.400 | 8.500 | 6.169 | 627,646 |
| 2025-03-06 | 8.400 | 8.450 | 8.350 | 8.450 | 6.132 | 667,266 |
| 2025-03-05 | 8.200 | 8.400 | 8.200 | 8.400 | 6.096 | 674,856 |
| 2025-03-04 | 8.300 | 8.300 | 8.100 | 8.150 | 5.915 | 1,526,396 |
| 2025-03-03 | 8.200 | 8.300 | 8.150 | 8.200 | 5.951 | 333,491 |
| 2025-02-28 | 8.350 | 8.400 | 8.100 | 8.100 | 5.878 | 778,352 |
| 2025-02-27 | 8.400 | 8.450 | 8.300 | 8.350 | 6.060 | 478,574 |
| 2025-02-26 | 8.350 | 8.350 | 8.250 | 8.350 | 6.060 | 391,060 |
| 2025-02-25 | 8.300 | 8.350 | 8.200 | 8.250 | 5.987 | 538,583 |
| 2025-02-24 | 8.150 | 8.250 | 8.050 | 8.200 | 5.951 | 463,437 |
| 2025-02-21 | 8.000 | 8.100 | 7.900 | 8.050 | 5.842 | 302,353 |
| 2025-02-20 | 7.950 | 7.950 | 7.900 | 7.950 | 5.770 | 209,160 |
| 2025-02-19 | 7.900 | 7.950 | 7.850 | 7.900 | 5.733 | 288,936 |
| 2025-02-18 | 7.800 | 7.900 | 7.750 | 7.850 | 5.697 | 210,364 |
| 2025-02-17 | 7.800 | 7.800 | 7.650 | 7.800 | 5.661 | 140,629 |
| 2025-02-14 | 7.750 | 7.850 | 7.650 | 7.750 | 5.624 | 136,485 |
| 2025-02-13 | 7.800 | 7.950 | 7.700 | 7.700 | 5.588 | 250,370 |
| 2025-02-11 | 7.600 | 7.850 | 7.550 | 7.800 | 5.661 | 182,351 |
| 2025-02-10 | 7.850 | 7.850 | 7.500 | 7.550 | 5.479 | 459,284 |
| 2025-02-07 | 7.900 | 7.950 | 7.800 | 7.850 | 5.697 | 177,014 |
| 2025-02-06 | 7.950 | 7.950 | 7.800 | 7.900 | 5.733 | 317,871 |
| 2025-02-05 | 7.950 | 8.000 | 7.950 | 7.950 | 5.770 | 112,538 |
| 2025-02-04 | 8.050 | 8.100 | 7.950 | 7.950 | 5.770 | 196,410 |
| 2025-02-03 | 8.050 | 8.050 | 7.950 | 8.050 | 5.842 | 443,175 |
| 2025-01-31 | 8.100 | 8.100 | 8.000 | 8.050 | 5.842 | 103,541 |
| 2025-01-30 | 8.100 | 8.100 | 8.050 | 8.050 | 5.842 | 115,867 |
| 2025-01-29 | 8.100 | 8.100 | 8.050 | 8.050 | 5.842 | 222,732 |
| 2025-01-28 | 8.100 | 8.100 | 8.000 | 8.100 | 5.878 | 118,860 |
| 2025-01-27 | 8.050 | 8.100 | 8.000 | 8.050 | 5.842 | 146,553 |
| 2025-01-24 | 8.000 | 8.050 | 8.000 | 8.050 | 5.842 | 86,514 |
| 2025-01-23 | 8.000 | 8.100 | 8.000 | 8.000 | 5.806 | 211,545 |
| 2025-01-22 | 8.000 | 8.100 | 8.000 | 8.100 | 5.878 | 183,655 |
| 2025-01-21 | 8.100 | 8.100 | 7.950 | 8.000 | 5.806 | 247,997 |
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.