SCG Decor PCL (BKK:SCGD)
Thailand · Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
At close: Nov 18, 2025
SCG Decor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | 0.43% | 34,467 |
| Nov 17, 2025 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | -0.43% | 118,362 |
| Nov 14, 2025 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -0.85% | 377,886 |
| Nov 13, 2025 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | -0.42% | 283,462 |
| Nov 12, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 342,851 |
| Nov 11, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 159,301 |
| Nov 10, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 198,766 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 256,003 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 77,976 |
| Nov 5, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | -0.41% | 116,043 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -1.63% | 521,053 |
| Nov 3, 2025 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | -0.81% | 190,368 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | -0.40% | 364,648 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.92 | 4.98 | 4.98 | 0.81% | 300,937 |
| Oct 29, 2025 | 5.05 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | 1,009,739 |
| Oct 28, 2025 | 5.05 | 5.25 | 4.98 | 5.05 | 5.05 | 3.06% | 5,867,497 |
| Oct 27, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 670,670 |
| Oct 24, 2025 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 1.26% | 219,224 |
| Oct 22, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | - | 176,133 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | - | 180,228 |
| Oct 20, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | - | 48,712 |
| Oct 17, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.65% | 160,144 |
| Oct 16, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 89,738 |
| Oct 15, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 56,373 |
| Oct 14, 2025 | 4.94 | 4.94 | 4.72 | 4.76 | 4.76 | -2.46% | 250,784 |
| Oct 10, 2025 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -1.21% | 112,301 |
| Oct 9, 2025 | 4.86 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 91,022 |
| Oct 8, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 77,675 |
| Oct 7, 2025 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | - | 121,629 |
| Oct 6, 2025 | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | -0.41% | 52,763 |
| Oct 3, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 100,620 |
| Oct 2, 2025 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 93,892 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 72,164 |
| Sep 30, 2025 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 0.40% | 359,033 |
| Sep 29, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 57,830 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | 0.82% | 235,091 |
| Sep 25, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 0.41% | 42,844 |
| Sep 24, 2025 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 1.67% | 355,596 |
| Sep 23, 2025 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | -4.95% | 2,324,574 |
| Sep 22, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 135,703 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 163,683 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 235,267 |
| Sep 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 403,413 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 472,916 |
| Sep 15, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 449,061 |
| Sep 12, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 870,379 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 343,114 |
| Sep 10, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 350,553 |
| Sep 9, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 641,380 |
| Sep 8, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 660,222 |