SCG Decor PCL (BKK:SCGD)
Thailand · Delayed Price · Currency is THB 4.620
0.00 (0.00%)
At close: Aug 29, 2025
SCG Decor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.62 | 4.66 | 4.56 | 4.62 | - | - | 659,800 |
| Aug 28, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | - | -0.43% | 990,000 |
| Aug 27, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | - | -0.85% | 390,400 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | - | -0.43% | 326,800 |
| Aug 25, 2025 | 4.70 | 4.74 | 4.66 | 4.70 | - | - | 588,100 |
| Aug 22, 2025 | 4.68 | 4.76 | 4.66 | 4.70 | - | 0.43% | 634,900 |
| Aug 21, 2025 | 4.60 | 4.70 | 4.58 | 4.68 | - | 1.74% | 1,614,000 |
| Aug 20, 2025 | 4.60 | 4.66 | 4.52 | 4.60 | - | - | 810,300 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.56 | 4.60 | - | 2.22% | 865,200 |
| Aug 18, 2025 | 4.44 | 4.58 | 4.40 | 4.50 | - | 1.35% | 1,360,900 |
| Aug 15, 2025 | 4.48 | 4.50 | 4.40 | 4.44 | - | -0.89% | 1,365,700 |
| Aug 14, 2025 | 4.54 | 4.56 | 4.44 | 4.48 | - | -0.88% | 1,060,700 |
| Aug 13, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | - | -1.31% | 870,000 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.56 | 4.58 | - | -3.78% | 2,435,700 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | - | - | 1,485,200 |
| Aug 6, 2025 | 4.74 | 4.84 | 4.70 | 4.76 | - | 0.42% | 1,925,500 |
| Aug 5, 2025 | 4.74 | 4.74 | 4.66 | 4.74 | - | 0.85% | 1,567,500 |
| Aug 4, 2025 | 4.74 | 4.76 | 4.62 | 4.70 | - | -0.84% | 1,070,700 |
| Aug 1, 2025 | 4.70 | 4.80 | 4.64 | 4.74 | - | 2.16% | 2,640,300 |
| Jul 31, 2025 | 4.38 | 4.68 | 4.36 | 4.64 | - | 6.91% | 7,291,700 |
| Jul 30, 2025 | 4.32 | 4.38 | 4.24 | 4.34 | - | 7.43% | 5,872,500 |
| Jul 29, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | - | - | 1,006,800 |
| Jul 25, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | - | - | 292,000 |
| Jul 24, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | - | -0.49% | 383,600 |
| Jul 23, 2025 | 4.00 | 4.08 | 3.98 | 4.06 | - | 2.01% | 359,000 |
| Jul 22, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | - | -1.00% | 704,300 |
| Jul 21, 2025 | 4.06 | 4.14 | 4.00 | 4.02 | - | -0.99% | 817,700 |
| Jul 18, 2025 | 4.02 | 4.12 | 4.02 | 4.06 | - | 1.00% | 1,215,200 |
| Jul 17, 2025 | 3.86 | 4.08 | 3.86 | 4.02 | - | 4.15% | 2,291,700 |
| Jul 16, 2025 | 3.94 | 3.96 | 3.86 | 3.86 | - | -2.03% | 859,500 |
| Jul 15, 2025 | 3.82 | 3.96 | 3.82 | 3.94 | - | 3.14% | 907,300 |
| Jul 14, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | - | 0.53% | 802,700 |
| Jul 11, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | - | 2.70% | 748,500 |
| Jul 9, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | - | 0.54% | 873,400 |
| Jul 8, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | - | -1.08% | 391,800 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | - | -1.06% | 342,400 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | - | - | 320,300 |
| Jul 3, 2025 | 3.76 | 3.78 | 3.70 | 3.76 | - | - | 585,400 |
| Jul 2, 2025 | 3.64 | 3.80 | 3.62 | 3.76 | - | 3.30% | 2,246,500 |
| Jul 1, 2025 | 3.56 | 3.64 | 3.54 | 3.64 | - | 2.82% | 429,000 |
| Jun 30, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | - | 0.57% | 526,900 |
| Jun 27, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | - | -0.56% | 726,600 |
| Jun 26, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | - | 1.14% | 1,602,500 |
| Jun 25, 2025 | 3.56 | 3.64 | 3.48 | 3.50 | - | -1.69% | 2,018,400 |
| Jun 24, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | - | 0.56% | 463,400 |
| Jun 23, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | - | -2.75% | 1,106,300 |
| Jun 20, 2025 | 3.64 | 3.66 | 3.58 | 3.64 | - | - | 734,000 |
| Jun 19, 2025 | 3.72 | 3.72 | 3.58 | 3.64 | - | -2.67% | 1,202,400 |
| Jun 18, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | - | - | 397,400 |
| Jun 17, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | - | - | 572,600 |