SCG Packaging Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.300	18.500	18.200	18.300	17.747	5,642,507
2025-10-22	17.900	18.400	17.900	18.200	17.650	8,420,174
2025-10-21	17.800	18.400	17.700	18.000	17.456	14,806,400
2025-10-20	17.200	17.500	17.100	17.200	16.680	6,123,949
2025-10-17	17.300	17.600	16.800	16.900	16.389	8,585,910
2025-10-16	17.300	17.900	17.300	17.400	16.874	7,576,345
2025-10-15	17.500	17.600	17.300	17.300	16.777	5,852,677
2025-10-14	18.200	18.300	17.200	17.300	16.777	11,233,430
2025-10-10	18.400	18.400	18.100	18.200	17.650	8,258,792
2025-10-09	18.000	18.600	18.000	18.500	17.941	7,207,940
2025-10-08	18.400	18.400	18.000	18.000	17.456	5,113,939
2025-10-07	18.100	18.500	18.000	18.400	17.844	13,439,990
2025-10-06	18.600	18.700	18.000	18.100	17.553	5,867,484
2025-10-03	18.900	19.000	18.400	18.500	17.941	8,519,792
2025-10-02	18.900	19.100	18.800	18.900	18.329	6,265,730
2025-10-01	19.000	19.000	18.700	18.700	18.135	5,700,784
2025-09-30	19.500	19.500	18.600	19.200	18.620	36,154,621
2025-09-29	19.200	19.700	19.100	19.600	19.008	23,464,949
2025-09-26	19.000	19.200	18.800	19.000	18.426	11,458,340
2025-09-25	18.200	19.200	18.100	19.000	18.426	22,380,699
2025-09-24	17.700	18.200	17.700	18.100	17.553	8,700,843
2025-09-23	18.100	18.300	17.700	17.700	17.165	7,403,232
2025-09-22	18.600	18.600	18.100	18.100	17.553	9,158,882
2025-09-19	19.000	19.000	18.600	18.600	18.038	7,659,233
2025-09-18	19.300	19.300	18.700	19.000	18.426	11,451,470
2025-09-17	19.300	19.700	19.200	19.200	18.620	14,072,190
2025-09-16	19.100	19.300	18.800	19.200	18.620	9,191,662
2025-09-15	19.200	19.200	18.600	19.100	18.523	19,287,301
2025-09-12	18.500	19.200	18.400	19.100	18.523	42,306,762
2025-09-11	18.400	18.600	18.200	18.300	17.747	16,523,600
2025-09-10	18.200	18.400	17.900	18.300	17.747	15,783,180
2025-09-09	18.300	18.300	17.600	18.200	17.650	19,494,680
2025-09-08	17.900	18.600	17.800	18.000	17.456	26,664,270
2025-09-05	17.500	18.200	17.400	17.900	17.359	14,104,640
2025-09-04	17.800	18.000	17.300	17.300	16.777	6,341,144
2025-09-03	17.600	17.900	17.500	17.700	17.165	10,137,730
2025-09-02	17.700	18.100	17.600	17.700	17.165	13,997,490
2025-09-01	17.100	17.800	17.000	17.600	17.068	13,671,890
2025-08-29	17.400	17.700	17.100	17.100	16.583	15,356,730
2025-08-28	17.200	17.500	17.000	17.300	16.777	9,738,691
2025-08-27	17.700	18.000	17.200	17.200	16.680	12,469,990
2025-08-26	18.000	18.500	17.800	17.800	17.262	12,862,140
2025-08-25	18.400	18.500	18.000	18.100	17.553	10,450,740
2025-08-22	18.500	18.600	18.100	18.200	17.650	10,804,110
2025-08-21	17.700	18.600	17.500	18.600	18.038	30,167,221
2025-08-20	16.600	17.800	16.500	17.600	17.068	19,211,900
2025-08-19	17.000	17.100	16.600	16.600	16.098	4,942,115
2025-08-18	17.000	17.300	16.900	17.100	16.583	11,514,310
2025-08-15	17.300	17.300	16.800	16.900	16.389	20,604,811
2025-08-14	18.000	18.200	17.300	17.300	16.777	12,748,320
2025-08-13	18.300	18.300	17.600	17.900	17.359	17,396,180
2025-08-08	18.200	18.300	17.900	18.100	17.553	5,454,215
2025-08-07	18.900	18.900	18.300	18.400	17.602	13,011,360
2025-08-06	18.200	19.000	18.100	18.700	17.889	18,736,961
2025-08-05	18.000	18.300	17.500	18.100	17.315	21,957,510
2025-08-04	17.800	17.900	17.500	17.800	17.028	14,485,420
2025-08-01	18.900	18.900	17.800	17.800	17.028	22,462,391
2025-07-31	19.000	19.000	18.300	18.700	17.889	28,394,211
2025-07-30	19.200	19.700	19.000	19.300	18.463	31,527,109
2025-07-29	17.700	19.400	17.300	19.100	18.271	31,332,980

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.4000 THB
2026-03-31	0.3500 THB
2025-08-08	0.2500 THB
2025-04-01	0.3000 THB
2024-08-06	0.2500 THB
2024-07-05	0.2500 THB
2024-04-02	0.3000 THB
2023-08-08	0.2500 THB
2023-04-04	0.3500 THB
2022-08-08	0.2500 THB
2022-04-05	0.4000 THB
2021-08-09	0.2500 THB
2021-04-07	0.4500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.