SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.810	0.820	0.810	0.810	0.810	354,900
2023-02-02	0.800	0.820	0.790	0.810	0.810	1,621,700
2023-02-01	0.800	0.810	0.790	0.810	0.810	1,420,500
2023-01-31	0.790	0.800	0.790	0.800	0.800	263,300
2023-01-30	0.790	0.800	0.790	0.800	0.800	637,600
2023-01-27	0.800	0.800	0.780	0.790	0.790	260,500
2023-01-26	0.790	0.790	0.780	0.790	0.790	1,035,100
2023-01-25	0.800	0.800	0.790	0.790	0.790	372,100
2023-01-24	0.800	0.800	0.790	0.790	0.790	1,446,900
2023-01-23	0.800	0.800	0.790	0.800	0.800	655,400
2023-01-20	0.810	0.820	0.800	0.800	0.800	1,862,100
2023-01-19	0.790	0.810	0.790	0.810	0.810	509,900
2023-01-18	0.800	0.810	0.790	0.800	0.800	476,900
2023-01-17	0.800	0.800	0.790	0.800	0.800	302,400
2023-01-16	0.790	0.800	0.790	0.800	0.800	1,285,100
2023-01-13	0.800	0.800	0.780	0.800	0.800	2,404,000
2023-01-12	0.790	0.800	0.790	0.790	0.790	970,600
2023-01-11	0.800	0.810	0.790	0.790	0.790	684,400
2023-01-10	0.800	0.820	0.790	0.790	0.790	3,587,900
2023-01-09	0.760	0.830	0.750	0.800	0.800	6,083,500
2023-01-06	0.750	0.760	0.750	0.760	0.760	259,800
2023-01-05	0.750	0.760	0.740	0.750	0.750	1,490,700
2023-01-04	0.770	0.770	0.750	0.750	0.750	720,300
2023-01-03	0.760	0.780	0.750	0.750	0.750	506,200
2022-12-30	0.770	0.780	0.760	0.760	0.760	585,000
2022-12-29	0.780	0.780	0.760	0.770	0.770	1,995,200
2022-12-28	0.750	0.770	0.750	0.770	0.770	2,885,200
2022-12-27	0.740	0.750	0.730	0.750	0.750	156,700
2022-12-26	0.740	0.750	0.730	0.740	0.740	152,100
2022-12-23	0.750	0.760	0.730	0.740	0.740	1,574,200
2022-12-22	0.730	0.750	0.730	0.740	0.740	155,200
2022-12-21	0.740	0.740	0.730	0.730	0.730	266,200
2022-12-20	0.750	0.750	0.730	0.730	0.730	514,800
2022-12-19	0.750	0.770	0.740	0.750	0.750	170,400
2022-12-16	0.750	0.750	0.740	0.750	0.750	254,700
2022-12-15	0.760	0.760	0.750	0.750	0.750	516,500
2022-12-14	0.760	0.760	0.750	0.760	0.760	188,400
2022-12-13	0.770	0.770	0.750	0.760	0.760	131,800
2022-12-09	0.760	0.770	0.760	0.770	0.770	48,700
2022-12-08	0.760	0.770	0.750	0.760	0.760	588,500
2022-12-07	0.770	0.780	0.750	0.760	0.760	272,000
2022-12-06	0.780	0.800	0.770	0.770	0.770	754,500
2022-12-02	0.750	0.810	0.750	0.800	0.800	4,813,400
2022-12-01	0.760	0.770	0.750	0.750	0.750	434,200
2022-11-30	0.750	0.770	0.750	0.750	0.750	595,000
2022-11-29	0.740	0.760	0.730	0.750	0.750	742,300
2022-11-28	0.720	0.740	0.720	0.740	0.740	496,700
2022-11-25	0.720	0.740	0.720	0.730	0.730	252,900
2022-11-24	0.730	0.730	0.710	0.720	0.720	167,900
2022-11-23	0.710	0.740	0.710	0.730	0.730	452,400
2022-11-22	0.710	0.730	0.710	0.710	0.710	184,200
2022-11-21	0.720	0.720	0.700	0.710	0.710	692,800
2022-11-18	0.740	0.750	0.700	0.720	0.720	2,668,200
2022-11-17	0.770	0.770	0.750	0.750	0.750	1,453,700
2022-11-16	0.780	0.780	0.760	0.770	0.770	745,500
2022-11-15	0.780	0.790	0.770	0.780	0.780	914,500
2022-11-14	0.780	0.790	0.770	0.780	0.780	650,000
2022-11-11	0.780	0.780	0.760	0.780	0.780	934,700
2022-11-10	0.790	0.790	0.770	0.780	0.780	449,500
2022-11-09	0.800	0.800	0.780	0.790	0.790	579,200

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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