SPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	8.850	8.900	8.750	8.750	6.350	371,240
2024-10-21	8.850	8.900	8.800	8.850	6.423	236,962
2024-10-18	8.900	8.950	8.800	8.800	6.386	408,496
2024-10-17	9.000	9.000	8.800	8.850	6.423	323,948
2024-10-16	8.600	8.900	8.550	8.850	6.423	428,122
2024-10-15	8.900	8.900	8.600	8.600	6.241	987,464
2024-10-11	8.850	8.950	8.800	8.850	6.423	199,145
2024-10-10	8.950	8.950	8.800	8.850	6.423	385,625
2024-10-09	9.000	9.050	8.900	8.900	6.459	356,583
2024-10-08	9.000	9.000	8.900	8.950	6.495	226,789
2024-10-07	8.850	9.000	8.850	8.950	6.495	394,184
2024-10-04	9.000	9.000	8.700	8.850	6.423	1,281,912
2024-10-03	9.100	9.150	8.950	8.950	6.495	1,014,349
2024-10-02	9.250	9.300	9.100	9.100	6.604	721,672
2024-10-01	9.250	9.300	9.150	9.250	6.713	303,195
2024-09-30	9.200	9.200	9.100	9.150	6.640	634,752
2024-09-27	9.100	9.400	9.100	9.200	6.677	1,398,016
2024-09-26	9.250	9.250	9.050	9.100	6.604	647,033
2024-09-25	9.200	9.300	9.150	9.200	6.677	632,639
2024-09-24	9.150	9.200	9.050	9.150	6.640	269,648
2024-09-23	9.150	9.200	9.050	9.050	6.568	607,938
2024-09-20	9.150	9.200	9.050	9.100	6.604	877,436
2024-09-19	9.150	9.200	9.050	9.100	6.604	585,361
2024-09-18	9.100	9.200	9.050	9.100	6.604	525,775
2024-09-17	9.250	9.250	9.050	9.100	6.604	1,014,399
2024-09-16	8.950	9.250	8.950	9.200	6.677	1,309,267
2024-09-13	8.850	9.000	8.850	8.850	6.423	377,017
2024-09-12	8.800	8.850	8.750	8.800	6.386	577,653
2024-09-11	9.050	9.050	8.800	8.850	6.423	762,951
2024-09-10	9.150	9.200	9.050	9.050	6.568	1,000,560
2024-09-09	9.000	9.150	8.900	9.150	6.640	1,724,257
2024-09-06	8.650	8.950	8.650	8.950	6.495	1,523,748
2024-09-05	8.500	8.650	8.500	8.650	6.278	1,241,624
2024-09-04	8.600	8.600	8.450	8.500	6.169	257,925
2024-09-03	8.500	8.600	8.450	8.550	6.205	398,656
2024-09-02	8.450	8.500	8.300	8.500	6.169	943,370
2024-08-30	8.500	8.550	8.450	8.450	6.132	873,969
2024-08-29	8.750	8.750	8.500	8.500	6.169	2,287,583
2024-08-28	9.300	9.350	9.200	9.350	6.423	2,139,424
2024-08-27	9.400	9.400	9.200	9.300	6.388	1,747,106
2024-08-26	9.350	9.400	9.300	9.350	6.423	2,358,089
2024-08-23	9.200	9.350	9.100	9.350	6.423	1,683,935
2024-08-22	8.950	9.100	8.900	9.100	6.251	1,585,550
2024-08-21	8.700	8.900	8.600	8.850	6.079	1,170,526
2024-08-20	8.600	8.750	8.550	8.700	5.976	1,339,844
2024-08-19	8.450	8.650	8.450	8.550	5.873	1,271,715
2024-08-16	8.450	8.500	8.300	8.450	5.805	1,478,564
2024-08-15	8.100	8.400	8.100	8.350	5.736	1,582,652
2024-08-14	8.050	8.100	8.000	8.050	5.530	653,039
2024-08-13	8.100	8.100	8.000	8.050	5.530	587,184
2024-08-09	8.200	8.250	8.100	8.100	5.564	410,824
2024-08-08	8.150	8.200	8.050	8.200	5.633	391,967
2024-08-07	8.100	8.150	8.050	8.100	5.564	457,942
2024-08-06	8.050	8.100	8.000	8.050	5.530	318,310
2024-08-05	8.050	8.150	8.000	8.000	5.495	1,289,158
2024-08-02	8.300	8.350	8.150	8.200	5.633	522,104
2024-08-01	8.150	8.500	8.150	8.350	5.736	773,893
2024-07-31	8.100	8.250	8.050	8.100	5.564	845,468
2024-07-30	8.100	8.150	8.050	8.050	5.530	857,818
2024-07-26	8.100	8.150	8.050	8.100	5.564	550,225

← NewerPage 9 of 21 · 1,215 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.