SCG Decor PCL (BKK:SCGD)
Thailand
· Delayed Price · Currency is THB 5.00
+0.08 (1.63%)
Last updated: Mar 5, 2026, 12:29 PM ICT
SCG Decor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.00 | 5.10 | 4.84 | 4.92 | 4.92 | -5.38% | 1,030,619 |
| Mar 2, 2026 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | -5.45% | 1,038,181 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 270,095 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 279,507 |
| Feb 25, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 506,532 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 147,893 |
| Feb 23, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 549,470 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -0.92% | 778,398 |
| Feb 19, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 732,668 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 466,245 |
| Feb 17, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 357,335 |
| Feb 16, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 526,883 |
| Feb 13, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 0.98% | 587,711 |
| Feb 12, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 406,439 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 419,921 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 225,867 |
| Feb 9, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | 0.40% | 611,883 |
| Feb 6, 2026 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | - | 515,635 |
| Feb 5, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 220,439 |
| Feb 4, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 130,436 |
| Feb 3, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 31,438 |
| Feb 2, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 236,301 |
| Jan 30, 2026 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 0.82% | 679,408 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | 502,245 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | - | 248,973 |
| Jan 27, 2026 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | 1.23% | 490,571 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | - | 149,196 |
| Jan 23, 2026 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | 0.41% | 401,982 |
| Jan 22, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 204,186 |
| Jan 21, 2026 | 4.78 | 4.88 | 4.74 | 4.88 | 4.88 | 2.09% | 543,710 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.74 | 4.78 | 4.78 | - | 259,564 |
| Jan 19, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | 245,193 |
| Jan 16, 2026 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | - | 125,689 |
| Jan 15, 2026 | 4.66 | 4.76 | 4.66 | 4.72 | 4.72 | 1.29% | 185,215 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 156,601 |
| Jan 13, 2026 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.84% | 255,830 |
| Jan 12, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.84% | 74,475 |
| Jan 9, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.78 | 0.42% | 24,714 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -0.83% | 651,124 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 148,634 |
| Jan 6, 2026 | 4.76 | 4.80 | 4.72 | 4.80 | 4.80 | 0.84% | 126,667 |
| Jan 5, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 153,181 |
| Dec 30, 2025 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | 0.85% | 373,277 |
| Dec 29, 2025 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | 25,121 |
| Dec 26, 2025 | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | -0.43% | 296,528 |
| Dec 25, 2025 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 396,905 |
| Dec 24, 2025 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | - | 103,471 |
| Dec 23, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 443,218 |
| Dec 22, 2025 | 4.62 | 4.70 | 4.62 | 4.68 | 4.68 | 0.43% | 167,421 |
| Dec 19, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 0.87% | 327,826 |
| Dec 18, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | 275,309 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 502,024 |
| Dec 16, 2025 | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | 1.76% | 1,292,911 |
| Dec 15, 2025 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 124,429 |
| Dec 12, 2025 | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | - | 53,229 |
| Dec 11, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 71,954 |
| Dec 9, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 27,648 |
| Dec 8, 2025 | 4.56 | 4.62 | 4.50 | 4.60 | 4.60 | 0.44% | 199,538 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | - | 162,596 |
| Dec 3, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 121,979 |
| Dec 2, 2025 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | - | 169,432 |
| Dec 1, 2025 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | 0.43% | 44,848 |
| Nov 28, 2025 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | -0.43% | 64,408 |
| Nov 27, 2025 | 4.68 | 4.76 | 4.64 | 4.64 | 4.64 | -0.85% | 87,374 |
| Nov 26, 2025 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | 1.30% | 300,077 |
| Nov 25, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 71,863 |
| Nov 24, 2025 | 4.72 | 4.72 | 4.58 | 4.62 | 4.62 | -0.86% | 120,694 |
| Nov 21, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 84,523 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 41,611 |
| Nov 19, 2025 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | 0.43% | 55,001 |
| Nov 18, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 34,467 |
| Nov 17, 2025 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | -0.43% | 118,362 |
| Nov 14, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -0.85% | 377,886 |
| Nov 13, 2025 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | -0.42% | 283,462 |
| Nov 12, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 342,851 |
| Nov 11, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 159,301 |
| Nov 10, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 198,766 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 256,003 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 77,976 |
| Nov 5, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 116,043 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -1.63% | 521,053 |
| Nov 3, 2025 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | -0.81% | 190,368 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | -0.40% | 364,648 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.92 | 4.98 | 4.98 | 0.81% | 300,937 |
| Oct 29, 2025 | 5.05 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | 1,009,739 |
| Oct 28, 2025 | 5.05 | 5.25 | 4.98 | 5.05 | 5.05 | 3.06% | 5,867,497 |
| Oct 27, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 670,670 |
| Oct 24, 2025 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 1.26% | 219,224 |
| Oct 22, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | - | 176,133 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | - | 180,228 |
| Oct 20, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | - | 48,712 |
| Oct 17, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.65% | 160,144 |
| Oct 16, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 89,738 |
| Oct 15, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 56,373 |
| Oct 14, 2025 | 4.94 | 4.94 | 4.72 | 4.76 | 4.76 | -2.46% | 250,784 |
| Oct 10, 2025 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -1.21% | 112,301 |
| Oct 9, 2025 | 4.86 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 91,022 |
| Oct 8, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 77,675 |
| Oct 7, 2025 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | - | 121,629 |
| Oct 6, 2025 | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | -0.41% | 52,763 |