SG Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.080 | 2.260 | 2.080 | 2.160 | 2.160 | 148,901,212 |
| 2026-10-21 | 2.020 | 2.120 | 1.960 | 2.100 | 2.100 | 100,454,211 |
| 2026-10-20 | 1.980 | 2.020 | 1.890 | 1.980 | 1.980 | 107,735,199 |
| 2026-10-19 | 1.880 | 2.040 | 1.830 | 1.990 | 1.990 | 146,270,409 |
| 2026-10-15 | 1.760 | 1.890 | 1.760 | 1.880 | 1.880 | 125,792,500 |
| 2026-10-14 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 59,440,500 |
| 2026-10-12 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 45,206,900 |
| 2026-10-09 | 1.640 | 1.750 | 1.630 | 1.740 | 1.740 | 54,824,406 |
| 2026-10-08 | 1.660 | 1.690 | 1.610 | 1.630 | 1.630 | 26,212,480 |
| 2026-10-07 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 15,828,315 |
| 2026-10-06 | 1.650 | 1.690 | 1.640 | 1.660 | 1.660 | 27,774,271 |
| 2026-10-05 | 1.580 | 1.670 | 1.580 | 1.650 | 1.650 | 46,935,207 |
| 2026-10-02 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 10,226,701 |
| 2026-10-01 | 1.590 | 1.610 | 1.570 | 1.570 | 1.570 | 15,610,989 |
| 2026-09-30 | 1.650 | 1.660 | 1.570 | 1.590 | 1.590 | 39,261,000 |
| 2026-09-29 | 1.650 | 1.680 | 1.620 | 1.660 | 1.660 | 21,839,600 |
| 2026-09-28 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 17,471,200 |
| 2026-09-25 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 18,677,553 |
| 2026-09-24 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 53,118,688 |
| 2026-09-23 | 1.600 | 1.690 | 1.590 | 1.690 | 1.690 | 75,828,344 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.1096 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.