SGF Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.140	1.140	1.110	1.130	1.130	5,218,600
2022-02-04	1.150	1.160	1.130	1.140	1.140	5,473,800
2022-02-03	1.150	1.160	1.140	1.140	1.140	9,157,100
2022-02-02	1.140	1.160	1.140	1.140	1.140	12,816,600
2022-02-01	1.140	1.160	1.140	1.140	1.140	4,109,800
2022-01-31	1.130	1.150	1.130	1.140	1.140	3,754,000
2022-01-28	1.130	1.150	1.120	1.130	1.130	7,616,800
2022-01-27	1.140	1.140	1.100	1.120	1.120	10,504,800
2022-01-26	1.120	1.150	1.120	1.140	1.140	13,190,900
2022-01-25	1.140	1.150	1.090	1.120	1.120	42,837,199
2022-01-24	1.260	1.300	1.090	1.130	1.130	145,222,297
2022-01-21	1.240	1.270	1.220	1.250	1.250	113,716,898
2022-01-20	1.190	1.280	1.190	1.270	1.270	242,330,594
2022-01-19	1.170	1.210	1.170	1.190	1.190	36,757,500
2022-01-18	1.190	1.200	1.170	1.170	1.170	11,682,800
2022-01-17	1.170	1.210	1.170	1.190	1.190	18,746,600
2022-01-14	1.200	1.210	1.170	1.170	1.170	13,081,300
2022-01-13	1.210	1.240	1.180	1.200	1.200	38,310,000
2022-01-12	1.190	1.230	1.180	1.220	1.220	38,913,000
2022-01-11	1.190	1.210	1.180	1.180	1.180	13,231,200
2022-01-10	1.170	1.210	1.150	1.200	1.200	27,745,699
2022-01-07	1.170	1.190	1.150	1.160	1.160	10,840,900
2022-01-06	1.170	1.170	1.140	1.160	1.160	5,550,200
2022-01-05	1.160	1.170	1.150	1.160	1.160	6,072,800
2022-01-04	1.140	1.160	1.140	1.150	1.150	3,124,100
2021-12-30	1.130	1.150	1.130	1.140	1.140	4,021,500
2021-12-29	1.130	1.140	1.120	1.130	1.130	1,720,200
2021-12-28	1.140	1.150	1.120	1.120	1.120	3,286,800
2021-12-27	1.150	1.150	1.130	1.130	1.130	2,500,800
2021-12-24	1.150	1.160	1.130	1.140	1.140	2,665,900
2021-12-23	1.150	1.160	1.140	1.150	1.150	4,035,600
2021-12-22	1.140	1.150	1.130	1.140	1.140	3,266,900
2021-12-21	1.150	1.160	1.130	1.130	1.130	6,552,400
2021-12-20	1.160	1.170	1.130	1.130	1.130	10,584,100
2021-12-17	1.180	1.190	1.170	1.170	1.170	5,871,100
2021-12-16	1.190	1.230	1.170	1.170	1.170	28,784,500
2021-12-15	1.180	1.200	1.170	1.190	1.190	15,880,900
2021-12-14	1.190	1.200	1.170	1.170	1.170	12,046,900
2021-12-13	1.190	1.230	1.190	1.190	1.190	30,833,699
2021-12-09	1.210	1.230	1.190	1.190	1.190	19,152,801
2021-12-08	1.190	1.210	1.180	1.200	1.200	11,002,800
2021-12-07	1.170	1.210	1.160	1.180	1.180	15,432,000
2021-12-03	1.200	1.210	1.160	1.160	1.160	14,610,600
2021-12-02	1.200	1.230	1.190	1.200	1.200	58,143,398
2021-12-01	1.120	1.200	1.110	1.190	1.190	57,775,398
2021-11-30	1.160	1.170	1.100	1.120	1.120	12,404,800
2021-11-29	1.190	1.200	1.140	1.140	1.140	20,653,500
2021-11-26	1.230	1.240	1.180	1.190	1.190	24,643,400
2021-11-25	1.210	1.240	1.200	1.230	1.230	30,173,801
2021-11-24	1.180	1.220	1.180	1.200	1.200	8,342,500
2021-11-23	1.190	1.200	1.180	1.180	1.180	7,227,000
2021-11-22	1.200	1.210	1.180	1.190	1.190	8,931,500
2021-11-19	1.230	1.240	1.190	1.190	1.190	16,870,400
2021-11-18	1.230	1.250	1.210	1.230	1.230	16,329,500
2021-11-17	1.180	1.280	1.180	1.240	1.240	126,923,508
2021-11-16	1.200	1.220	1.170	1.170	1.170	17,227,600
2021-11-15	1.180	1.210	1.170	1.200	1.200	23,740,500
2021-11-12	1.150	1.210	1.140	1.180	1.180	22,557,400
2021-11-11	1.140	1.180	1.130	1.150	1.150	11,823,700
2021-11-10	1.170	1.170	1.120	1.130	1.130	8,526,000

← NewerPage 20 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.