SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.840	0.840	0.820	0.820	0.820	2,685,500
2022-08-09	0.840	0.850	0.840	0.840	0.840	2,938,500
2022-08-08	0.850	0.850	0.840	0.840	0.840	1,515,300
2022-08-05	0.860	0.870	0.840	0.840	0.840	1,602,900
2022-08-04	0.840	0.880	0.840	0.860	0.860	6,119,700
2022-08-03	0.840	0.850	0.830	0.840	0.840	2,186,900
2022-08-02	0.860	0.860	0.830	0.830	0.830	3,797,100
2022-08-01	0.800	0.860	0.800	0.840	0.840	8,368,000
2022-07-27	0.830	0.840	0.800	0.800	0.800	2,478,200
2022-07-26	0.820	0.850	0.810	0.830	0.830	7,601,900
2022-07-25	0.720	0.820	0.720	0.820	0.820	12,749,800
2022-07-22	0.730	0.740	0.720	0.730	0.730	976,300
2022-07-21	0.720	0.730	0.710	0.720	0.720	471,300
2022-07-20	0.720	0.720	0.710	0.710	0.710	1,946,200
2022-07-19	0.770	0.770	0.660	0.710	0.710	4,960,100
2022-07-18	0.770	0.780	0.760	0.770	0.770	1,909,400
2022-07-15	0.780	0.800	0.770	0.780	0.780	1,918,900
2022-07-14	0.790	0.800	0.790	0.790	0.790	494,500
2022-07-12	0.810	0.810	0.790	0.800	0.800	418,600
2022-07-11	0.800	0.830	0.790	0.810	0.810	5,005,700
2022-07-08	0.810	0.810	0.800	0.800	0.800	1,469,000
2022-07-07	0.810	0.810	0.800	0.810	0.810	3,113,400
2022-07-06	0.790	0.810	0.790	0.810	0.810	1,281,300
2022-07-05	0.820	0.830	0.790	0.800	0.800	2,917,600
2022-07-04	0.840	0.850	0.820	0.820	0.820	2,451,500
2022-07-01	0.860	0.860	0.830	0.850	0.850	5,159,300
2022-06-30	0.860	0.880	0.850	0.860	0.860	3,060,800
2022-06-29	0.860	0.880	0.860	0.860	0.860	3,250,700
2022-06-28	0.860	0.870	0.860	0.860	0.860	3,263,900
2022-06-27	0.870	0.880	0.870	0.870	0.870	1,662,900
2022-06-24	0.870	0.880	0.860	0.870	0.870	1,893,600
2022-06-23	0.860	0.880	0.860	0.870	0.870	1,846,600
2022-06-22	0.900	0.900	0.860	0.860	0.860	2,250,800
2022-06-21	0.890	0.900	0.870	0.890	0.890	1,706,900
2022-06-20	0.870	0.890	0.860	0.880	0.880	1,782,800
2022-06-17	0.870	0.900	0.860	0.880	0.880	2,169,300
2022-06-16	0.900	0.900	0.870	0.870	0.870	2,662,700
2022-06-15	0.910	0.910	0.890	0.890	0.890	2,976,200
2022-06-14	0.890	0.910	0.890	0.900	0.900	926,200
2022-06-13	0.930	0.930	0.890	0.900	0.900	4,211,800
2022-06-10	0.970	0.970	0.930	0.950	0.950	3,270,600
2022-06-09	0.940	1.010	0.940	0.960	0.960	15,657,500
2022-06-08	0.940	0.960	0.930	0.940	0.940	2,335,200
2022-06-07	0.940	0.940	0.930	0.940	0.940	906,400
2022-06-06	0.960	0.960	0.930	0.930	0.930	1,608,900
2022-06-02	0.960	0.970	0.950	0.950	0.950	2,097,100
2022-06-01	0.940	0.990	0.930	0.960	0.960	10,187,800
2022-05-31	0.940	0.950	0.930	0.930	0.930	2,360,900
2022-05-30	0.940	0.950	0.940	0.940	0.940	846,300
2022-05-27	0.930	0.950	0.930	0.940	0.940	337,100
2022-05-26	0.930	0.940	0.920	0.930	0.930	1,787,800
2022-05-25	0.910	0.930	0.910	0.930	0.930	1,801,200
2022-05-24	0.910	0.940	0.910	0.920	0.920	3,736,500
2022-05-23	0.930	0.930	0.910	0.920	0.920	1,409,400
2022-05-20	0.910	0.930	0.910	0.920	0.920	446,100
2022-05-19	0.930	0.930	0.900	0.910	0.910	1,884,700
2022-05-18	0.910	0.930	0.910	0.930	0.930	1,809,800
2022-05-17	0.880	0.910	0.870	0.910	0.910	2,262,900
2022-05-13	0.870	0.900	0.860	0.870	0.870	1,646,700
2022-05-12	0.900	0.910	0.870	0.870	0.870	2,560,900

← NewerPage 18 of 21 · 1,218 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.