Skip to main content
SGF Capital PCL (BKK:SGF)
Thailand flag Thailand · Delayed Price · Currency is THB
0.140
+0.010 (7.69%)
Apr 29, 2026, 4:39 PM ICT

SGF Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.140.130.140.147.69%459,600
Apr 28, 20260.140.140.120.130.13-7.14%1,114,500
Apr 27, 20260.130.140.120.140.14-2,485,000
Apr 24, 20260.140.140.130.140.14-4,400
Apr 23, 20260.130.140.130.140.14-108,400
Apr 22, 20260.130.140.130.140.14-20,900
Apr 21, 20260.130.140.130.140.14-1,344,600
Apr 20, 20260.140.140.130.140.14-34,300
Apr 17, 20260.140.140.130.140.14-6.67%1,323,400
Apr 16, 20260.140.150.140.150.157.14%115,600
Apr 10, 20260.150.150.140.140.14-6.67%20,401
Apr 9, 20260.150.150.140.150.157.14%143,100
Apr 8, 20260.130.160.130.140.14-4,732,200
Apr 7, 20260.130.140.130.140.14-200,800
Apr 3, 20260.140.140.130.140.14-91,200
Apr 2, 20260.130.140.130.140.14-137,000
Apr 1, 20260.130.140.130.140.147.69%164,700
Mar 31, 20260.130.140.130.130.13-7.14%128,000
Mar 30, 20260.140.140.130.140.14-718,501
Mar 27, 20260.140.150.130.140.14-83,900
Mar 26, 20260.140.150.130.140.14-6.67%48,475
Mar 25, 20260.140.150.130.150.157.14%64,415
Mar 24, 20260.140.150.130.140.14-6.67%321,300
Mar 23, 20260.150.150.130.150.15-190,115
Mar 20, 20260.150.150.140.150.15-44,300
Mar 19, 20260.140.150.140.150.15-55,620
Mar 18, 20260.150.150.140.150.15-298,301
Mar 17, 20260.150.150.140.150.15-203,000
Mar 16, 20260.140.150.140.150.15-338,524
Mar 13, 20260.150.150.140.150.15-137,400
Mar 12, 20260.150.150.140.150.15-6.25%1,483,400
Mar 11, 20260.150.160.150.160.16-141,150
Mar 10, 20260.150.160.150.160.16-165,600
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