SCG Packaging PCL (BKK:SCGP)
Thailand
· Delayed Price · Currency is THB 25.25
+0.95 (3.91%)
Apr 29, 2026, 12:29 PM ICT
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.00 | 25.25 | 23.90 | 24.80 | - | 2.06% | 30,759,062 |
| Apr 28, 2026 | 21.00 | 24.60 | 20.80 | 24.30 | 24.30 | 15.17% | 90,493,800 |
| Apr 27, 2026 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.96% | 9,310,434 |
| Apr 24, 2026 | 20.00 | 21.10 | 19.80 | 20.90 | 20.90 | 3.47% | 20,208,840 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | -4.27% | 18,224,000 |
| Apr 22, 2026 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | - | 7,484,197 |
| Apr 21, 2026 | 21.50 | 21.60 | 21.10 | 21.10 | 21.10 | -1.40% | 9,242,599 |
| Apr 20, 2026 | 21.30 | 21.80 | 21.10 | 21.40 | 21.40 | 0.47% | 11,413,350 |
| Apr 17, 2026 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | - | 8,873,368 |
| Apr 16, 2026 | 20.90 | 22.10 | 20.90 | 21.30 | 21.30 | 1.91% | 19,651,000 |
| Apr 10, 2026 | 20.20 | 21.10 | 20.20 | 20.90 | 20.90 | 3.98% | 17,652,580 |
| Apr 9, 2026 | 21.10 | 21.10 | 20.00 | 20.10 | 20.10 | -5.19% | 19,606,990 |
| Apr 8, 2026 | 20.90 | 21.30 | 20.70 | 21.20 | 21.20 | 2.42% | 14,110,700 |
| Apr 7, 2026 | 20.50 | 20.80 | 20.20 | 20.70 | 20.70 | 0.98% | 7,884,676 |
| Apr 3, 2026 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | -0.97% | 6,476,944 |
| Apr 2, 2026 | 20.80 | 21.30 | 20.60 | 20.70 | 20.70 | -1.90% | 16,696,630 |
| Apr 1, 2026 | 20.80 | 21.30 | 20.40 | 21.10 | 21.10 | 4.46% | 22,448,821 |
| Mar 31, 2026 | 19.90 | 20.30 | 19.70 | 20.20 | 20.20 | - | 18,350,820 |
| Mar 30, 2026 | 19.30 | 20.30 | 19.20 | 20.20 | 19.85 | 3.59% | 25,299,840 |
| Mar 27, 2026 | 19.60 | 19.80 | 19.30 | 19.50 | 19.16 | -0.51% | 16,583,050 |
| Mar 26, 2026 | 19.30 | 19.60 | 19.10 | 19.60 | 19.26 | 0.51% | 11,892,210 |
| Mar 25, 2026 | 18.60 | 19.70 | 18.60 | 19.50 | 19.16 | 7.14% | 31,583,610 |
| Mar 24, 2026 | 18.40 | 18.60 | 17.90 | 18.20 | 17.88 | 0.55% | 21,738,820 |
| Mar 23, 2026 | 17.60 | 18.20 | 17.50 | 18.10 | 17.79 | -1.09% | 11,436,890 |
| Mar 20, 2026 | 18.10 | 18.60 | 17.60 | 18.30 | 17.98 | 3.98% | 14,853,130 |
| Mar 19, 2026 | 18.20 | 18.50 | 17.60 | 17.60 | 17.30 | -4.86% | 12,099,170 |
| Mar 18, 2026 | 18.80 | 19.20 | 18.20 | 18.50 | 18.18 | - | 26,844,890 |
| Mar 17, 2026 | 17.60 | 19.10 | 17.60 | 18.50 | 18.18 | 6.94% | 37,339,980 |
| Mar 16, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.00 | -0.57% | 8,239,502 |
| Mar 13, 2026 | 17.60 | 17.70 | 17.30 | 17.40 | 17.10 | -2.79% | 12,956,260 |
| Mar 12, 2026 | 17.30 | 18.10 | 17.20 | 17.90 | 17.59 | 2.29% | 12,677,020 |
| Mar 11, 2026 | 17.80 | 18.50 | 17.50 | 17.50 | 17.20 | -1.13% | 22,727,170 |
| Mar 10, 2026 | 17.90 | 18.00 | 17.50 | 17.70 | 17.39 | 2.31% | 13,140,570 |
| Mar 9, 2026 | 16.60 | 17.30 | 16.20 | 17.30 | 17.00 | -3.89% | 20,355,680 |
| Mar 6, 2026 | 17.50 | 18.10 | 17.50 | 18.00 | 17.69 | 1.12% | 9,804,598 |
| Mar 5, 2026 | 18.00 | 18.10 | 17.50 | 17.80 | 17.49 | 2.30% | 21,929,790 |
| Mar 4, 2026 | 17.50 | 17.80 | 16.50 | 17.40 | 17.10 | -8.42% | 26,520,780 |
| Mar 2, 2026 | 20.00 | 20.00 | 18.70 | 19.00 | 18.67 | -7.77% | 23,224,180 |
| Feb 27, 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 20.24 | -0.48% | 10,036,550 |
| Feb 26, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.34 | -2.36% | 11,922,080 |
| Feb 25, 2026 | 21.20 | 21.50 | 21.00 | 21.20 | 20.83 | 0.47% | 18,320,750 |
| Feb 24, 2026 | 20.90 | 21.10 | 20.70 | 21.10 | 20.73 | 0.48% | 9,653,176 |
| Feb 23, 2026 | 20.90 | 21.60 | 20.40 | 21.00 | 20.64 | 1.45% | 34,640,470 |
| Feb 20, 2026 | 21.60 | 21.70 | 20.60 | 20.70 | 20.34 | -3.72% | 23,529,760 |
| Feb 19, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.13 | 4.37% | 28,726,970 |
| Feb 18, 2026 | 20.50 | 20.80 | 20.40 | 20.60 | 20.24 | 0.98% | 11,212,930 |
| Feb 17, 2026 | 20.50 | 20.60 | 20.00 | 20.40 | 20.05 | -0.97% | 18,972,450 |
| Feb 16, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.24 | -0.96% | 8,141,797 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.70 | 20.80 | 20.44 | -0.95% | 7,009,904 |
| Feb 12, 2026 | 20.20 | 21.00 | 20.00 | 21.00 | 20.64 | 3.45% | 14,745,540 |
| Feb 11, 2026 | 20.70 | 20.80 | 20.10 | 20.30 | 19.95 | -1.93% | 8,407,881 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.40 | 20.70 | 20.34 | 0.49% | 8,789,902 |
| Feb 9, 2026 | 20.60 | 20.80 | 20.30 | 20.60 | 20.24 | 2.49% | 17,045,830 |
| Feb 6, 2026 | 19.70 | 20.40 | 19.60 | 20.10 | 19.75 | 1.52% | 10,335,790 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.60 | 19.80 | 19.46 | -0.50% | 7,520,880 |
| Feb 4, 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 19.56 | 1.02% | 6,646,982 |
| Feb 3, 2026 | 20.10 | 20.40 | 19.60 | 19.70 | 19.36 | -0.51% | 17,373,910 |
| Feb 2, 2026 | 19.60 | 20.20 | 19.50 | 19.80 | 19.46 | -1.00% | 8,928,559 |
| Jan 30, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 19.65 | 0.50% | 9,609,444 |
| Jan 29, 2026 | 20.10 | 20.20 | 19.00 | 19.90 | 19.56 | -1.49% | 34,892,760 |
| Jan 28, 2026 | 20.70 | 20.70 | 19.40 | 20.20 | 19.85 | -2.88% | 39,055,850 |
| Jan 27, 2026 | 20.40 | 20.90 | 20.30 | 20.80 | 20.44 | 1.46% | 12,454,740 |
| Jan 26, 2026 | 20.70 | 20.80 | 20.20 | 20.50 | 20.14 | -0.49% | 7,598,330 |
| Jan 23, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.24 | 0.49% | 5,876,071 |
| Jan 22, 2026 | 20.90 | 21.20 | 20.20 | 20.50 | 20.14 | -2.38% | 12,524,150 |
| Jan 21, 2026 | 20.90 | 21.20 | 20.70 | 21.00 | 20.64 | 0.48% | 15,734,160 |
| Jan 20, 2026 | 20.80 | 21.10 | 20.80 | 20.90 | 20.54 | - | 11,735,640 |
| Jan 19, 2026 | 20.90 | 21.30 | 20.70 | 20.90 | 20.54 | 0.97% | 21,517,230 |
| Jan 16, 2026 | 20.30 | 21.10 | 20.30 | 20.70 | 20.34 | 0.98% | 22,827,700 |
| Jan 15, 2026 | 18.90 | 20.70 | 18.90 | 20.50 | 20.14 | 7.89% | 37,166,780 |
| Jan 14, 2026 | 18.80 | 19.30 | 18.80 | 19.00 | 18.67 | - | 8,376,656 |
| Jan 13, 2026 | 18.60 | 19.10 | 18.50 | 19.00 | 18.67 | 2.15% | 17,593,060 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 18.28 | - | 7,216,999 |
| Jan 9, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.28 | 1.64% | 7,983,534 |
| Jan 8, 2026 | 18.20 | 18.60 | 18.10 | 18.30 | 17.98 | -0.54% | 12,222,150 |
| Jan 7, 2026 | 17.40 | 18.60 | 17.40 | 18.40 | 18.08 | 6.98% | 25,748,820 |
| Jan 6, 2026 | 16.90 | 17.50 | 16.60 | 17.20 | 16.90 | 2.38% | 16,707,750 |
| Jan 5, 2026 | 17.30 | 17.40 | 16.70 | 16.80 | 16.51 | -1.75% | 8,792,567 |
| Dec 30, 2025 | 17.20 | 17.30 | 16.90 | 17.10 | 16.80 | -0.58% | 9,329,705 |
| Dec 29, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 16.90 | - | 6,357,623 |
| Dec 26, 2025 | 17.00 | 17.50 | 16.80 | 17.20 | 16.90 | 0.58% | 5,589,808 |
| Dec 25, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 16.80 | -1.72% | 3,778,985 |
| Dec 24, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.10 | 0.58% | 3,918,965 |
| Dec 23, 2025 | 16.80 | 17.50 | 16.70 | 17.30 | 17.00 | 2.37% | 8,761,109 |
| Dec 22, 2025 | 15.80 | 17.00 | 15.70 | 16.90 | 16.61 | 7.64% | 17,131,180 |
| Dec 19, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.43 | 0.64% | 3,983,275 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.40 | 15.60 | 15.33 | -2.50% | 8,153,292 |
| Dec 17, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 15.72 | -0.62% | 5,777,099 |
| Dec 16, 2025 | 15.90 | 16.20 | 15.80 | 16.10 | 15.82 | -0.62% | 5,706,462 |
| Dec 15, 2025 | 15.70 | 16.20 | 15.60 | 16.20 | 15.92 | 2.53% | 6,358,595 |
| Dec 12, 2025 | 15.40 | 15.90 | 15.40 | 15.80 | 15.53 | 2.60% | 7,499,769 |
| Dec 11, 2025 | 15.50 | 15.50 | 14.90 | 15.40 | 15.13 | 1.32% | 6,513,525 |
| Dec 9, 2025 | 15.10 | 15.40 | 15.10 | 15.20 | 14.94 | 1.33% | 6,062,659 |
| Dec 8, 2025 | 15.40 | 15.60 | 15.00 | 15.00 | 14.74 | -2.60% | 6,247,180 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.13 | -1.91% | 3,793,901 |
| Dec 3, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.43 | -0.63% | 4,115,371 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.53 | -0.63% | 2,722,777 |
| Dec 1, 2025 | 15.50 | 16.00 | 15.50 | 15.90 | 15.62 | 1.92% | 7,009,465 |
| Nov 28, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.33 | 0.65% | 7,731,045 |
| Nov 27, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 15.23 | 0.65% | 3,407,813 |