SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.800	0.800	0.780	0.790	0.790	705,000
2022-11-07	0.810	0.810	0.790	0.800	0.800	341,900
2022-11-04	0.790	0.810	0.790	0.800	0.800	536,600
2022-11-03	0.800	0.810	0.790	0.800	0.800	771,500
2022-11-02	0.810	0.820	0.790	0.800	0.800	2,315,800
2022-11-01	0.800	0.810	0.800	0.800	0.800	202,700
2022-10-31	0.810	0.810	0.800	0.800	0.800	457,300
2022-10-28	0.810	0.820	0.800	0.800	0.800	593,500
2022-10-27	0.820	0.820	0.800	0.800	0.800	415,900
2022-10-26	0.810	0.820	0.800	0.810	0.810	864,500
2022-10-25	0.800	0.810	0.800	0.800	0.800	636,000
2022-10-21	0.810	0.820	0.800	0.800	0.800	527,100
2022-10-20	0.810	0.820	0.800	0.810	0.810	880,400
2022-10-19	0.820	0.820	0.810	0.810	0.810	555,300
2022-10-18	0.820	0.830	0.810	0.820	0.820	393,100
2022-10-17	0.810	0.820	0.810	0.820	0.820	303,800
2022-10-12	0.820	0.830	0.810	0.810	0.810	906,500
2022-10-11	0.820	0.840	0.810	0.820	0.820	2,575,400
2022-10-10	0.820	0.820	0.800	0.820	0.820	1,633,000
2022-10-07	0.830	0.830	0.810	0.820	0.820	1,357,700
2022-10-06	0.820	0.850	0.810	0.830	0.830	3,521,100
2022-10-05	0.830	0.850	0.820	0.820	0.820	4,241,800
2022-10-04	0.820	0.850	0.810	0.820	0.820	3,698,000
2022-10-03	0.840	0.850	0.810	0.810	0.810	4,217,700
2022-09-30	0.840	0.860	0.830	0.850	0.850	2,102,100
2022-09-29	0.840	0.870	0.820	0.840	0.840	3,737,700
2022-09-28	0.830	0.830	0.820	0.830	0.830	2,101,900
2022-09-27	0.880	0.890	0.830	0.830	0.830	3,647,600
2022-09-26	0.900	0.900	0.870	0.880	0.880	2,090,500
2022-09-23	0.910	0.920	0.890	0.900	0.900	2,041,500
2022-09-22	0.900	0.920	0.900	0.920	0.920	1,504,600
2022-09-21	0.950	0.970	0.900	0.910	0.910	14,289,200
2022-09-20	0.880	0.930	0.880	0.930	0.930	13,820,200
2022-09-19	0.870	0.910	0.870	0.880	0.880	3,997,800
2022-09-16	0.880	0.890	0.860	0.880	0.880	3,236,200
2022-09-15	0.900	0.900	0.880	0.890	0.890	1,566,800
2022-09-14	0.860	0.890	0.850	0.890	0.890	1,201,600
2022-09-13	0.880	0.880	0.870	0.870	0.870	1,339,400
2022-09-12	0.890	0.900	0.880	0.880	0.880	2,536,700
2022-09-09	0.890	0.890	0.880	0.880	0.880	1,758,600
2022-09-08	0.890	0.900	0.880	0.890	0.890	3,083,600
2022-09-07	0.900	0.920	0.880	0.890	0.890	4,832,900
2022-09-06	0.900	0.950	0.890	0.900	0.900	14,869,800
2022-09-05	0.820	0.890	0.820	0.880	0.880	7,967,400
2022-09-02	0.830	0.830	0.820	0.820	0.820	1,605,300
2022-09-01	0.850	0.850	0.830	0.830	0.830	1,520,000
2022-08-31	0.870	0.870	0.850	0.850	0.850	2,977,300
2022-08-30	0.860	0.890	0.860	0.860	0.860	2,547,300
2022-08-29	0.860	0.870	0.850	0.850	0.850	1,742,000
2022-08-26	0.880	0.890	0.860	0.860	0.860	2,327,500
2022-08-25	0.850	0.910	0.850	0.880	0.880	11,405,400
2022-08-24	0.850	0.860	0.840	0.840	0.840	2,214,700
2022-08-23	0.800	0.870	0.800	0.850	0.850	11,112,900
2022-08-22	0.810	0.820	0.810	0.810	0.810	274,500
2022-08-19	0.820	0.830	0.810	0.820	0.820	2,322,400
2022-08-18	0.820	0.830	0.810	0.820	0.820	635,900
2022-08-17	0.820	0.830	0.810	0.820	0.820	2,050,300
2022-08-16	0.820	0.830	0.810	0.820	0.820	329,800
2022-08-15	0.820	0.830	0.820	0.830	0.830	847,500
2022-08-11	0.830	0.840	0.820	0.830	0.830	1,289,600

← NewerPage 17 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.