Skip to main content
SGF Capital PCL (BKK:SGF)
Thailand flag Thailand · Delayed Price · Currency is THB
0.160
0.00 (0.00%)
Mar 9, 2026, 3:51 PM ICT

SGF Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.160.140.160.16-85,501
Mar 6, 20260.150.160.150.160.16-28,200
Mar 5, 20260.160.160.150.160.16-339,800
Mar 4, 20260.160.160.140.160.16-5.88%6,534,201
Mar 2, 20260.180.180.160.170.17-5.56%1,113,510
Feb 27, 20260.190.190.170.180.18-5.26%787,800
Feb 26, 20260.190.190.180.190.19-317,200
Feb 25, 20260.180.190.170.190.195.56%549,600
Feb 24, 20260.180.180.170.180.18-278,700
Feb 23, 20260.170.190.170.180.185.88%1,407,800
Feb 20, 20260.170.180.170.170.17-2,018,116
Feb 19, 20260.180.180.170.170.17-5.56%272,771
Feb 18, 20260.180.180.170.180.185.88%2,304
Feb 17, 20260.170.180.170.170.17-253,200
Feb 16, 20260.180.180.170.170.17-5.56%430,400
Feb 13, 20260.180.180.170.180.18-428,001
Feb 12, 20260.180.180.170.180.18-378,300
Feb 11, 20260.170.180.170.180.18-245,500
Feb 10, 20260.170.180.170.180.18-1,112,900
Feb 9, 20260.190.190.170.180.18-2,567,900
Feb 6, 20260.170.180.170.180.18-163,100
Feb 5, 20260.170.180.170.180.185.88%3,400
Feb 4, 20260.170.190.170.170.17-5.56%17,202
Feb 3, 20260.190.190.170.180.18-41,220
Feb 2, 20260.180.180.180.180.185.88%1,350
Jan 30, 20260.180.190.170.170.17-5.56%549,651
Jan 29, 20260.180.190.180.180.18-1,124,600
Jan 28, 20260.180.190.180.180.18-5.26%5,075,500
Jan 27, 20260.180.190.180.190.195.56%86,000
Jan 26, 20260.180.190.180.180.18-714,800
Jan 23, 20260.180.190.180.180.18-205,400
Jan 22, 20260.190.190.180.180.18-5.26%166,000
Jan 21, 20260.190.190.180.190.19-896,901
Jan 20, 20260.180.190.180.190.195.56%341,700
Jan 19, 20260.180.190.180.180.18-168,915
Jan 16, 20260.190.190.180.180.18-5.26%319,824
Jan 15, 20260.190.190.180.190.195.56%22,200
Jan 14, 20260.190.190.180.180.18-433,406
Jan 13, 20260.180.190.170.180.18-1,364,299
Jan 12, 20260.180.190.180.180.18-3,062,010
Jan 9, 20260.180.190.180.180.18-196,000
Jan 8, 20260.180.190.170.180.18-474,908
Jan 7, 20260.190.200.170.180.18-1,377,719
Jan 6, 20260.190.220.180.180.18-5.26%6,147,001
Jan 5, 20260.170.210.170.190.1911.76%5,611,300
Dec 30, 20250.170.180.160.170.17-1,166,667
Dec 29, 20250.170.170.160.170.17-121,300
Dec 26, 20250.160.170.160.170.1713.33%94,682
Dec 25, 20250.160.170.150.150.15-6.25%98,320
Dec 24, 20250.160.170.160.160.16-287,999
Dec 23, 20250.160.160.150.160.166.67%61,200
Dec 22, 20250.160.170.150.150.15-6.25%581,501
Dec 19, 20250.170.170.150.160.16-5.88%225,300
Dec 18, 20250.160.170.150.170.17-69,900
Dec 17, 20250.160.170.160.170.176.25%200
Dec 16, 20250.160.160.160.160.16-5.88%1,000
Dec 15, 20250.160.170.160.170.176.25%195,504
Dec 12, 20250.160.170.150.160.16-56,848
Dec 11, 20250.170.170.160.160.16-5.88%26,600
Dec 9, 20250.160.170.150.170.17-526,200
Dec 8, 20250.160.170.160.170.17-80,500
Dec 4, 20250.160.170.160.170.17-2,105
Dec 3, 20250.160.170.160.170.176.25%10,700
Dec 2, 20250.160.170.160.160.16-5.88%14,000
Dec 1, 20250.160.170.160.170.176.25%9,700
Nov 28, 20250.160.170.160.160.16-5.88%94,800
Nov 27, 20250.160.170.150.170.17-180,600
Nov 26, 20250.160.170.150.170.17-689,500
Nov 25, 20250.170.170.170.170.17-5,800
Nov 24, 20250.170.170.170.170.17-1,700
Nov 21, 20250.160.170.160.170.17-5.56%768,800
Nov 20, 20250.170.180.170.180.18-66,100
Nov 19, 20250.170.180.170.180.18-43,499
Nov 18, 20250.170.180.160.180.18-66,099
Nov 17, 20250.170.180.170.180.185.88%33,100
Nov 14, 20250.170.180.170.170.17-510,500
Nov 13, 20250.170.180.170.170.17-123,300
Nov 12, 20250.170.170.170.170.17-5.56%144,300
Nov 11, 20250.170.180.170.180.18-222,100
Nov 10, 20250.170.180.170.180.18-308,000
Nov 7, 20250.180.180.180.180.18-21,300
Nov 6, 20250.180.180.170.180.185.88%69,320
Nov 5, 20250.180.180.170.170.17-5.56%17,500
Nov 4, 20250.180.180.170.180.185.88%5,300
Nov 3, 20250.180.180.170.170.17-5.56%20,001
Oct 31, 20250.180.180.170.180.185.88%317,400
Oct 30, 20250.180.190.170.170.17-5.56%213,701
Oct 29, 20250.180.180.180.180.18-21,004
Oct 28, 20250.170.180.170.180.18-601,300
Oct 27, 20250.170.180.170.180.185.88%438,200
Oct 24, 20250.190.190.170.170.17-10.53%388,200
Oct 22, 20250.190.190.170.190.195.56%37,400
Oct 21, 20250.180.190.180.180.18-135,100
Oct 20, 20250.180.190.170.180.18-5.26%146,800
Oct 17, 20250.180.190.180.190.195.56%581,300
Oct 16, 20250.210.210.180.180.18-14.29%1,457,700
Oct 15, 20250.210.220.190.210.21-4,969,800
Oct 14, 20250.220.230.210.210.21-4.55%2,212,800
Oct 10, 20250.220.220.210.220.22-173,500
Oct 9, 20250.220.230.210.220.22-201,400