Skip to main content
SG Capital PCL (BKK:SGC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.860
+0.010 (1.18%)
At close: Mar 6, 2026

SG Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.880.840.86-1.18%4,627,044
Mar 5, 20260.860.870.840.850.851.19%9,292,894
Mar 4, 20260.830.850.770.840.84-5.62%20,833,320
Mar 2, 20260.950.960.890.890.89-9.18%14,261,250
Feb 27, 20260.991.010.970.980.98-1.01%8,732,979
Feb 26, 20261.011.010.980.990.99-1.00%9,009,732
Feb 25, 20260.991.020.981.001.003.09%19,678,160
Feb 24, 20260.950.980.950.970.971.04%8,974,937
Feb 23, 20260.991.010.940.960.96-3.03%14,276,960
Feb 20, 20261.011.020.980.990.99-2.94%17,459,441
Feb 19, 20261.021.051.001.021.020.99%30,112,315
Feb 18, 20261.001.030.991.011.011.00%16,071,076
Feb 17, 20260.981.010.961.001.001.01%15,000,551
Feb 16, 20261.001.010.980.990.99-1.00%9,697,210
Feb 13, 20260.971.030.961.001.002.04%33,721,302
Feb 12, 20260.940.980.920.980.982.08%26,029,412
Feb 11, 20260.981.000.950.960.96-2.04%14,196,788
Feb 10, 20260.950.990.940.980.984.26%21,106,240
Feb 9, 20260.920.960.920.940.944.44%16,890,596
Feb 6, 20260.910.910.890.900.90-1.10%4,109,454
Feb 5, 20260.890.920.890.910.911.11%6,684,548
Feb 4, 20260.920.920.880.900.90-1.10%7,872,010
Feb 3, 20260.890.920.890.910.914.60%10,542,566
Feb 2, 20260.870.890.860.870.87-1.14%5,962,300
Jan 30, 20260.890.890.870.880.88-1.12%3,723,507
Jan 29, 20260.900.910.880.890.89-1.11%4,634,800
Jan 28, 20260.920.920.890.900.90-4,575,212
Jan 27, 20260.860.920.850.900.905.88%17,139,210
Jan 26, 20260.850.870.850.850.85-3,301,146
Jan 23, 20260.870.870.850.850.85-1.16%6,362,313
Jan 22, 20260.850.880.840.860.861.18%17,618,360
Jan 21, 20260.840.860.830.850.85-12,302,590
Jan 20, 20260.800.860.800.850.854.94%20,101,710
Jan 19, 20260.770.810.760.810.813.85%14,894,360
Jan 16, 20260.750.780.740.780.784.00%6,779,110
Jan 15, 20260.720.760.710.750.754.17%10,524,210
Jan 14, 20260.720.750.720.720.72-12,130,914
Jan 13, 20260.770.780.700.720.72-5.26%15,286,890
Jan 12, 20260.800.810.760.760.76-5.00%13,178,550
Jan 9, 20260.830.840.800.800.80-3.61%7,984,081
Jan 8, 20260.850.860.820.830.83-3.49%6,752,716
Jan 7, 20260.840.870.840.860.863.61%13,076,645
Jan 6, 20260.840.850.830.830.83-1.19%2,710,737
Jan 5, 20260.850.860.830.840.84-6,493,716
Dec 30, 20250.840.850.830.840.841.20%6,753,805
Dec 29, 20250.840.850.810.830.83-6,013,251
Dec 26, 20250.860.880.830.830.83-4.60%5,826,207
Dec 25, 20250.880.900.860.870.87-1.14%6,860,500
Dec 24, 20250.870.890.870.880.88-2,554,200
Dec 23, 20250.860.890.860.880.882.33%5,097,200
Dec 22, 20250.850.870.850.860.861.18%2,896,512
Dec 19, 20250.850.860.850.850.85-2,645,700
Dec 18, 20250.880.890.840.850.85-3.41%9,230,046
Dec 17, 20250.880.900.880.880.88-6,914,840
Dec 16, 20250.870.890.870.880.88-1.12%4,964,520
Dec 15, 20250.870.890.860.890.891.14%4,847,937
Dec 12, 20250.840.880.840.880.884.76%6,496,600
Dec 11, 20250.870.880.840.840.84-2.33%7,877,100
Dec 9, 20250.830.870.830.860.863.61%5,926,241
Dec 8, 20250.840.860.830.830.83-1.19%6,074,418
Dec 4, 20250.870.880.830.840.84-3.45%7,921,723
Dec 3, 20250.890.910.870.870.87-1.14%9,427,921
Dec 2, 20250.900.910.880.880.88-1.12%6,398,487
Dec 1, 20250.890.910.880.890.89-9,366,900
Nov 28, 20250.850.900.840.890.895.95%27,196,230
Nov 27, 20250.810.850.810.840.845.00%15,617,630
Nov 26, 20250.800.810.780.800.801.27%13,277,550
Nov 25, 20250.780.790.770.790.792.60%7,920,274
Nov 24, 20250.790.800.760.770.77-1.28%9,585,884
Nov 21, 20250.810.810.770.780.78-4.88%14,799,680
Nov 20, 20250.810.840.810.820.821.23%12,791,600
Nov 19, 20250.800.830.800.810.811.25%14,845,980
Nov 18, 20250.820.840.800.800.80-3.61%16,667,190
Nov 17, 20250.840.860.820.830.83-1.19%24,134,260
Nov 14, 20250.840.850.820.840.84-1.18%30,502,610
Nov 13, 20250.910.920.770.850.85-6.59%93,873,350
Nov 12, 20250.970.980.900.910.911.11%44,629,090
Nov 11, 20250.910.920.890.900.90-1.10%11,885,540
Nov 10, 20250.930.960.870.910.91-2.15%28,770,630
Nov 7, 20250.940.950.910.930.93-2.11%9,520,835
Nov 6, 20250.930.960.920.950.953.26%10,614,560
Nov 5, 20250.920.960.900.920.92-1.08%15,937,520
Nov 4, 20250.960.980.910.930.93-3.12%16,874,420
Nov 3, 20250.981.000.950.960.96-2.04%10,226,300
Oct 31, 20250.951.010.950.980.985.38%29,857,260
Oct 30, 20251.031.060.840.930.93-10.58%50,678,770
Oct 29, 20251.091.111.041.041.04-4.59%15,642,480
Oct 28, 20251.121.131.091.091.09-3.54%15,193,100
Oct 27, 20251.161.161.131.131.13-1.74%15,033,490
Oct 24, 20251.161.171.151.151.15-0.86%8,044,237
Oct 22, 20251.131.171.131.161.162.65%12,676,920
Oct 21, 20251.121.141.111.131.132.73%11,257,660
Oct 20, 20251.111.121.091.101.100.92%6,395,736
Oct 17, 20251.151.161.081.091.09-6.03%29,359,340
Oct 16, 20251.151.181.151.161.160.87%12,699,760
Oct 15, 20251.141.171.141.151.150.88%13,557,290
Oct 14, 20251.171.181.141.141.14-2.56%14,910,800
Oct 10, 20251.161.181.161.171.170.86%11,987,990
Oct 9, 20251.171.181.161.161.16-0.85%12,125,840
Oct 8, 20251.181.201.161.171.17-1.68%19,028,810