SCG Decor PCL (BKK:SCGD)
Thailand · Delayed Price · Currency is THB 5.60
+0.20 (3.70%)
At close: Aug 13, 2026
SCG Decor PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 3.70% | 1,354,296 |
| Aug 11, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 767,610 |
| Aug 10, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 367,051 |
| Aug 7, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 441,975 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 730,709 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 710,511 |
| Aug 4, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 0.99% | 786,598 |
| Aug 3, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.55 | 1.79% | 1,915,325 |
| Jul 31, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.45 | 1.82% | 1,618,283 |
| Jul 30, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.35 | - | 1,555,690 |
| Jul 27, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.35 | 1.85% | 1,102,951 |
| Jul 24, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.25 | 0.93% | 809,197 |
| Jul 23, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.20 | 2.88% | 755,406 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.06 | - | 641,007 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.15 | 5.20 | 5.06 | -1.89% | 921,171 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.16 | - | 436,349 |
| Jul 17, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.16 | -1.85% | 691,710 |
| Jul 16, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.25 | - | 554,605 |
| Jul 15, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.25 | 0.93% | 798,116 |
| Jul 14, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.20 | 3.88% | 1,365,026 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.01 | 0.98% | 202,663 |
| Jul 10, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.96 | 0.99% | 405,471 |
| Jul 9, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 107,649 |
| Jul 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.86 | -1.96% | 509,976 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.96 | 0.99% | 149,492 |
| Jul 6, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 160,241 |
| Jul 3, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 4.91 | 1.00% | 1,145,477 |
| Jul 2, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 268,106 |
| Jul 1, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 376,972 |
| Jun 30, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.86 | -0.99% | 437,919 |
| Jun 29, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 104,639 |
| Jun 26, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | - | 203,105 |
| Jun 25, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.86 | - | 153,378 |
| Jun 24, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 4.86 | 0.40% | 120,631 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.84 | -0.40% | 336,045 |
| Jun 22, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | - | 102,804 |
| Jun 19, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | - | 336,353 |
| Jun 18, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 107,520 |
| Jun 17, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | 1.00% | 482,154 |
| Jun 16, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | - | 63,576 |
| Jun 15, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | - | 45,053 |
| Jun 12, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.86 | 0.40% | 57,200 |
| Jun 11, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.84 | - | 50,734 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.84 | -0.40% | 173,862 |
| Jun 9, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.86 | -0.99% | 156,063 |
| Jun 8, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 61,428 |
| Jun 5, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.91 | 1.00% | 143,591 |
| Jun 4, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 4.86 | 0.40% | 721,500 |
| Jun 2, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.84 | - | 134,343 |
| May 29, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.84 | - | 159,809 |