SCG Decor PCL (BKK:SCGD)
Thailand
· Delayed Price · Currency is THB 4.580
0.00 (0.00%)
At close: Dec 4, 2025
SCG Decor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 100,620 |
| Oct 2, 2025 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 93,892 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 72,164 |
| Sep 30, 2025 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 0.40% | 359,033 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 57,830 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | 0.82% | 235,091 |
| Sep 25, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 0.41% | 42,844 |
| Sep 24, 2025 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 1.67% | 355,596 |
| Sep 23, 2025 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | -4.95% | 2,324,574 |
| Sep 22, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 135,703 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 163,683 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 235,267 |
| Sep 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 403,413 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 472,916 |
| Sep 15, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 449,061 |
| Sep 12, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 870,379 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 343,114 |
| Sep 10, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 350,553 |
| Sep 9, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 641,380 |
| Sep 8, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 660,222 |
| Sep 5, 2025 | 4.86 | 5.10 | 4.84 | 5.00 | 5.00 | 4.17% | 2,406,033 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | -0.41% | 391,854 |
| Sep 3, 2025 | 4.62 | 4.82 | 4.62 | 4.82 | 4.82 | 4.33% | 1,578,284 |
| Sep 2, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 353,432 |
| Sep 1, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 136,400 |
| Aug 29, 2025 | 4.62 | 4.66 | 4.56 | 4.62 | 4.62 | - | 659,916 |
| Aug 28, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 990,084 |
| Aug 27, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 390,562 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 326,805 |
| Aug 25, 2025 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | - | 589,514 |
| Aug 22, 2025 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | 0.43% | 634,989 |
| Aug 21, 2025 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 1,614,361 |
| Aug 20, 2025 | 4.60 | 4.66 | 4.52 | 4.60 | 4.60 | - | 810,370 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.56 | 4.60 | 4.60 | 2.22% | 865,306 |
| Aug 18, 2025 | 4.44 | 4.58 | 4.40 | 4.50 | 4.50 | 1.35% | 1,361,003 |
| Aug 15, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -0.89% | 1,365,916 |
| Aug 14, 2025 | 4.54 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 1,065,887 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.31% | 870,320 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -3.78% | 2,435,821 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.61 | - | 1,485,373 |
| Aug 6, 2025 | 4.74 | 4.84 | 4.70 | 4.76 | 4.61 | 0.42% | 1,925,697 |
| Aug 5, 2025 | 4.74 | 4.74 | 4.66 | 4.74 | 4.59 | 0.85% | 1,567,720 |
| Aug 4, 2025 | 4.74 | 4.76 | 4.62 | 4.70 | 4.55 | -0.84% | 1,075,606 |
| Aug 1, 2025 | 4.70 | 4.80 | 4.64 | 4.74 | 4.59 | 2.16% | 2,671,568 |
| Jul 31, 2025 | 4.38 | 4.68 | 4.36 | 4.64 | 4.49 | 6.91% | 7,292,394 |
| Jul 30, 2025 | 4.32 | 4.38 | 4.24 | 4.34 | 4.20 | 7.43% | 5,872,808 |
| Jul 29, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 3.91 | - | 1,007,159 |
| Jul 25, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 3.91 | - | 292,286 |
| Jul 24, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 3.91 | -0.49% | 383,602 |
| Jul 23, 2025 | 4.00 | 4.08 | 3.98 | 4.06 | 3.93 | 2.01% | 359,147 |
| Jul 22, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.85 | -1.00% | 704,354 |
| Jul 21, 2025 | 4.06 | 4.14 | 4.00 | 4.02 | 3.89 | -0.99% | 817,925 |
| Jul 18, 2025 | 4.02 | 4.12 | 4.02 | 4.06 | 3.93 | 1.00% | 1,215,416 |
| Jul 17, 2025 | 3.86 | 4.08 | 3.86 | 4.02 | 3.89 | 4.15% | 2,291,918 |
| Jul 16, 2025 | 3.94 | 3.96 | 3.86 | 3.86 | 3.74 | -2.03% | 859,670 |
| Jul 15, 2025 | 3.82 | 3.96 | 3.82 | 3.94 | 3.82 | 3.14% | 1,095,712 |
| Jul 14, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.70 | 0.53% | 802,914 |
| Jul 11, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.68 | 2.70% | 748,564 |