Skip to main content
SG Capital PCL (BKK:SGC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.900
-0.010 (-1.10%)
Apr 29, 2026, 4:39 PM ICT

SG Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.940.850.910.917.06%38,351,490
Apr 27, 20260.860.870.850.850.85-1.16%3,271,851
Apr 24, 20260.830.870.830.860.863.61%7,755,020
Apr 23, 20260.860.870.830.830.83-3.49%5,005,559
Apr 22, 20260.880.880.860.860.86-2.27%3,389,401
Apr 21, 20260.840.880.840.880.884.76%9,712,868
Apr 20, 20260.830.860.830.840.841.20%5,581,767
Apr 17, 20260.830.840.810.830.83-7,167,755
Apr 16, 20260.840.860.830.830.83-1.19%10,668,390
Apr 10, 20260.830.840.820.840.841.20%2,264,987
Apr 9, 20260.860.860.830.830.83-3.49%5,200,811
Apr 8, 20260.850.870.850.860.863.61%8,360,762
Apr 7, 20260.830.850.820.830.83-3,114,328
Apr 3, 20260.850.850.830.830.83-1.19%3,691,405
Apr 2, 20260.850.860.840.840.84-2.33%6,369,651
Apr 1, 20260.860.880.850.860.861.18%11,040,713
Mar 31, 20260.870.880.840.850.85-8,700,373
Mar 30, 20260.820.860.810.850.853.66%11,071,110
Mar 27, 20260.830.840.820.820.82-1.20%2,370,873
Mar 26, 20260.840.850.810.830.83-2.35%5,945,748
Mar 25, 20260.830.870.830.850.853.66%9,280,677
Mar 24, 20260.820.830.810.820.822.50%4,145,520
Mar 23, 20260.810.820.790.800.80-3.61%5,272,737
Mar 20, 20260.830.840.820.830.831.22%5,730,213
Mar 19, 20260.850.860.820.820.82-4.65%8,247,964
Mar 18, 20260.890.900.860.860.86-2.27%5,877,479
Mar 17, 20260.890.900.880.880.88-6,546,271
Mar 16, 20260.880.890.870.880.881.15%4,598,874
Mar 13, 20260.900.910.870.870.87-4.40%6,665,725
Mar 12, 20260.900.930.900.910.911.11%7,937,567
Mar 11, 20260.900.930.900.900.901.12%7,666,589
Mar 10, 20260.870.900.870.890.894.71%6,988,613
Mar 9, 20260.790.860.780.850.85-1.16%7,970,656
Mar 6, 20260.850.880.840.860.861.18%4,572,544
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