SCG Decor PCL (BKK:SCGD)
Thailand · Delayed Price · Currency is THB 4.840
+0.020 (0.41%)
Last updated: Oct 7, 2025, 12:16 PM ICT
SCG Decor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 4.86 | 5.10 | 4.84 | 5.00 | 5.00 | 4.17% | 2,406,033 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | -0.41% | 391,854 |
| Sep 3, 2025 | 4.62 | 4.82 | 4.62 | 4.82 | 4.82 | 4.33% | 1,578,284 |
| Sep 2, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 353,432 |
| Sep 1, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 136,400 |
| Aug 29, 2025 | 4.62 | 4.66 | 4.56 | 4.62 | 4.62 | - | 659,916 |
| Aug 28, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 990,084 |
| Aug 27, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 390,562 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 326,805 |
| Aug 25, 2025 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | - | 589,514 |
| Aug 22, 2025 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | 0.43% | 634,989 |
| Aug 21, 2025 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 1,614,361 |
| Aug 20, 2025 | 4.60 | 4.66 | 4.52 | 4.60 | 4.60 | - | 810,370 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.56 | 4.60 | 4.60 | 2.22% | 865,306 |
| Aug 18, 2025 | 4.44 | 4.58 | 4.40 | 4.50 | 4.50 | 1.35% | 1,361,003 |
| Aug 15, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -0.89% | 1,365,916 |
| Aug 14, 2025 | 4.54 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 1,065,887 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.31% | 870,320 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -3.78% | 2,435,821 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.61 | - | 1,485,373 |
| Aug 6, 2025 | 4.74 | 4.84 | 4.70 | 4.76 | 4.61 | 0.42% | 1,925,697 |
| Aug 5, 2025 | 4.74 | 4.74 | 4.66 | 4.74 | 4.59 | 0.85% | 1,567,720 |
| Aug 4, 2025 | 4.74 | 4.76 | 4.62 | 4.70 | 4.55 | -0.84% | 1,075,606 |
| Aug 1, 2025 | 4.70 | 4.80 | 4.64 | 4.74 | 4.59 | 2.16% | 2,671,568 |
| Jul 31, 2025 | 4.38 | 4.68 | 4.36 | 4.64 | 4.49 | 6.91% | 7,292,394 |
| Jul 30, 2025 | 4.32 | 4.38 | 4.24 | 4.34 | 4.20 | 7.43% | 5,872,808 |
| Jul 29, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 3.91 | - | 1,007,159 |
| Jul 25, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 3.91 | - | 292,286 |