SPCG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.100 | 8.100 | 7.950 | 8.000 | 5.806 | 247,997 |
| 2025-01-20 | 8.000 | 8.150 | 8.000 | 8.000 | 5.806 | 315,139 |
| 2025-01-17 | 8.050 | 8.150 | 8.000 | 8.000 | 5.806 | 357,766 |
| 2025-01-16 | 8.100 | 8.150 | 8.000 | 8.150 | 5.915 | 235,372 |
| 2025-01-15 | 8.150 | 8.150 | 8.000 | 8.050 | 5.842 | 260,900 |
| 2025-01-14 | 8.150 | 8.150 | 8.050 | 8.050 | 5.842 | 172,824 |
| 2025-01-13 | 8.200 | 8.200 | 8.050 | 8.150 | 5.915 | 84,252 |
| 2025-01-10 | 8.100 | 8.150 | 8.000 | 8.150 | 5.915 | 162,586 |
| 2025-01-09 | 8.100 | 8.150 | 8.000 | 8.050 | 5.842 | 645,626 |
| 2025-01-08 | 8.200 | 8.250 | 8.150 | 8.200 | 5.951 | 239,194 |
| 2025-01-07 | 8.100 | 8.250 | 8.100 | 8.200 | 5.951 | 395,804 |
| 2025-01-06 | 8.350 | 8.400 | 8.100 | 8.200 | 5.951 | 647,851 |
| 2025-01-03 | 8.400 | 8.400 | 8.250 | 8.350 | 6.060 | 93,924 |
| 2025-01-02 | 8.350 | 8.500 | 8.300 | 8.350 | 6.060 | 149,784 |
| 2024-12-30 | 8.500 | 8.500 | 8.400 | 8.450 | 6.132 | 109,088 |
| 2024-12-27 | 8.400 | 8.500 | 8.400 | 8.400 | 6.096 | 174,859 |
| 2024-12-26 | 8.300 | 8.550 | 8.300 | 8.400 | 6.096 | 118,753 |
| 2024-12-25 | 8.300 | 8.400 | 8.250 | 8.400 | 6.096 | 2,517,948 |
| 2024-12-24 | 8.150 | 8.300 | 8.150 | 8.300 | 6.024 | 165,347 |
| 2024-12-23 | 8.050 | 8.200 | 8.000 | 8.200 | 5.951 | 216,856 |
| 2024-12-20 | 8.200 | 8.250 | 8.050 | 8.100 | 5.878 | 332,761 |
| 2024-12-19 | 8.150 | 8.350 | 8.150 | 8.250 | 5.987 | 141,741 |
| 2024-12-18 | 8.450 | 8.450 | 8.200 | 8.300 | 6.024 | 123,427 |
| 2024-12-17 | 8.250 | 8.450 | 8.250 | 8.350 | 6.060 | 201,401 |
| 2024-12-16 | 8.400 | 8.450 | 8.300 | 8.350 | 6.060 | 121,440 |
| 2024-12-13 | 8.350 | 8.500 | 8.350 | 8.400 | 6.096 | 86,115 |
| 2024-12-12 | 8.550 | 8.550 | 8.400 | 8.500 | 6.169 | 124,628 |
| 2024-12-11 | 8.550 | 8.600 | 8.450 | 8.550 | 6.205 | 185,600 |
| 2024-12-09 | 8.550 | 8.600 | 8.450 | 8.550 | 6.205 | 111,666 |
| 2024-12-06 | 8.600 | 8.600 | 8.500 | 8.500 | 6.169 | 150,902 |
| 2024-12-04 | 8.650 | 8.650 | 8.500 | 8.600 | 6.241 | 165,220 |
| 2024-12-03 | 8.500 | 8.650 | 8.450 | 8.650 | 6.278 | 302,339 |
| 2024-12-02 | 8.500 | 8.500 | 8.350 | 8.500 | 6.169 | 103,652 |
| 2024-11-29 | 8.350 | 8.500 | 8.300 | 8.500 | 6.169 | 82,816 |
| 2024-11-28 | 8.450 | 8.500 | 8.200 | 8.350 | 6.060 | 375,726 |
| 2024-11-27 | 8.600 | 8.600 | 8.450 | 8.500 | 6.169 | 191,595 |
| 2024-11-26 | 8.550 | 8.700 | 8.500 | 8.600 | 6.241 | 166,366 |
| 2024-11-25 | 8.600 | 8.650 | 8.500 | 8.500 | 6.169 | 208,972 |
| 2024-11-22 | 8.550 | 8.550 | 8.500 | 8.500 | 6.169 | 117,404 |
| 2024-11-21 | 8.650 | 8.650 | 8.450 | 8.550 | 6.205 | 139,750 |
| 2024-11-20 | 8.200 | 8.650 | 8.100 | 8.650 | 6.278 | 659,189 |
| 2024-11-19 | 8.200 | 8.350 | 8.150 | 8.350 | 6.060 | 144,572 |
| 2024-11-18 | 8.150 | 8.300 | 8.050 | 8.150 | 5.915 | 315,966 |
| 2024-11-15 | 8.350 | 8.350 | 8.100 | 8.100 | 5.878 | 792,926 |
| 2024-11-14 | 8.550 | 8.550 | 8.450 | 8.450 | 6.132 | 409,122 |
| 2024-11-13 | 8.650 | 8.650 | 8.550 | 8.550 | 6.205 | 422,348 |
| 2024-11-12 | 8.700 | 8.750 | 8.650 | 8.650 | 6.278 | 212,550 |
| 2024-11-11 | 8.700 | 8.750 | 8.600 | 8.650 | 6.278 | 109,530 |
| 2024-11-08 | 8.800 | 8.800 | 8.650 | 8.700 | 6.314 | 271,841 |
| 2024-11-07 | 8.700 | 8.750 | 8.700 | 8.700 | 6.314 | 221,049 |
| 2024-11-06 | 8.750 | 8.800 | 8.700 | 8.700 | 6.314 | 363,135 |
| 2024-11-05 | 8.750 | 8.750 | 8.700 | 8.700 | 6.314 | 226,849 |
| 2024-11-04 | 8.800 | 8.850 | 8.750 | 8.750 | 6.350 | 195,096 |
| 2024-11-01 | 8.750 | 8.850 | 8.750 | 8.800 | 6.386 | 77,243 |
| 2024-10-31 | 8.800 | 8.850 | 8.700 | 8.750 | 6.350 | 725,813 |
| 2024-10-30 | 8.850 | 8.900 | 8.750 | 8.750 | 6.350 | 249,060 |
| 2024-10-29 | 8.800 | 8.900 | 8.800 | 8.800 | 6.386 | 235,361 |
| 2024-10-28 | 8.800 | 8.850 | 8.800 | 8.800 | 6.386 | 215,781 |
| 2024-10-25 | 8.750 | 8.850 | 8.750 | 8.800 | 6.386 | 248,164 |
| 2024-10-24 | 8.750 | 8.800 | 8.700 | 8.750 | 6.350 | 224,496 |
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.