SCG Packaging PCL (BKK:SCGP)
Thailand · Delayed Price · Currency is THB 18.20
-0.10 (-0.55%)
Oct 27, 2025, 4:29 PM ICT
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 5,642,507 |
| Oct 22, 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 18.20 | 1.11% | 8,420,174 |
| Oct 21, 2025 | 17.80 | 18.40 | 17.70 | 18.00 | 18.00 | 4.65% | 14,806,402 |
| Oct 20, 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | 1.78% | 6,123,949 |
| Oct 17, 2025 | 17.30 | 17.60 | 16.80 | 16.90 | 16.90 | -2.87% | 8,585,910 |
| Oct 16, 2025 | 17.30 | 17.90 | 17.30 | 17.40 | 17.40 | 0.58% | 7,576,345 |
| Oct 15, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | - | 5,852,677 |
| Oct 14, 2025 | 18.20 | 18.30 | 17.20 | 17.30 | 17.30 | -4.95% | 11,233,431 |
| Oct 10, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | 8,258,792 |
| Oct 9, 2025 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 2.78% | 7,207,940 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 5,113,939 |
| Oct 7, 2025 | 18.10 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 13,439,993 |
| Oct 6, 2025 | 18.60 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 5,867,484 |
| Oct 3, 2025 | 18.90 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 8,519,792 |
| Oct 2, 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | 1.07% | 6,265,730 |
| Oct 1, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -2.60% | 5,700,784 |
| Sep 30, 2025 | 19.50 | 19.50 | 18.60 | 19.20 | 19.20 | -2.04% | 36,154,624 |
| Sep 29, 2025 | 19.20 | 19.70 | 19.10 | 19.60 | 19.60 | 3.16% | 23,464,953 |
| Sep 26, 2025 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | - | 11,458,342 |
| Sep 25, 2025 | 18.20 | 19.20 | 18.10 | 19.00 | 19.00 | 4.97% | 22,380,704 |
| Sep 24, 2025 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 8,700,843 |
| Sep 23, 2025 | 18.10 | 18.30 | 17.70 | 17.70 | 17.70 | -2.21% | 7,403,232 |
| Sep 22, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -2.69% | 9,158,882 |
| Sep 19, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | 7,659,233 |
| Sep 18, 2025 | 19.30 | 19.30 | 18.70 | 19.00 | 19.00 | -1.04% | 11,451,471 |
| Sep 17, 2025 | 19.30 | 19.70 | 19.20 | 19.20 | 19.20 | - | 14,072,191 |
| Sep 16, 2025 | 19.10 | 19.30 | 18.80 | 19.20 | 19.20 | 0.52% | 9,191,662 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.60 | 19.10 | 19.10 | - | 19,287,304 |
| Sep 12, 2025 | 18.50 | 19.20 | 18.40 | 19.10 | 19.10 | 4.37% | 42,306,767 |
| Sep 11, 2025 | 18.40 | 18.60 | 18.20 | 18.30 | 18.30 | - | 16,523,604 |
| Sep 10, 2025 | 18.20 | 18.40 | 17.90 | 18.30 | 18.30 | 0.55% | 16,797,080 |
| Sep 9, 2025 | 18.30 | 18.30 | 17.60 | 18.20 | 18.20 | 1.11% | 19,494,687 |
| Sep 8, 2025 | 17.90 | 18.60 | 17.80 | 18.00 | 18.00 | 0.56% | 26,664,271 |
| Sep 5, 2025 | 17.50 | 18.20 | 17.40 | 17.90 | 17.90 | 3.47% | 14,104,640 |
| Sep 4, 2025 | 17.80 | 18.00 | 17.30 | 17.30 | 17.30 | -2.26% | 6,341,144 |
| Sep 3, 2025 | 17.60 | 17.90 | 17.50 | 17.70 | 17.70 | - | 10,137,731 |
| Sep 2, 2025 | 17.70 | 18.10 | 17.60 | 17.70 | 17.70 | 0.57% | 13,997,497 |
| Sep 1, 2025 | 17.10 | 17.80 | 17.00 | 17.60 | 17.60 | 2.92% | 13,671,890 |
| Aug 29, 2025 | 17.40 | 17.70 | 17.10 | 17.10 | 17.10 | -1.16% | 15,356,739 |
| Aug 28, 2025 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 0.58% | 9,738,691 |
| Aug 27, 2025 | 17.70 | 18.00 | 17.20 | 17.20 | 17.20 | -3.37% | 12,469,990 |
| Aug 26, 2025 | 18.00 | 18.50 | 17.80 | 17.80 | 17.80 | -1.66% | 12,862,142 |
| Aug 25, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 18.10 | -0.55% | 10,450,745 |
| Aug 22, 2025 | 18.50 | 18.60 | 18.10 | 18.20 | 18.20 | -2.15% | 10,804,118 |
| Aug 21, 2025 | 17.70 | 18.60 | 17.50 | 18.60 | 18.60 | 5.68% | 30,167,222 |
| Aug 20, 2025 | 16.60 | 17.80 | 16.50 | 17.60 | 17.60 | 6.02% | 19,211,907 |
| Aug 19, 2025 | 17.00 | 17.10 | 16.60 | 16.60 | 16.60 | -2.92% | 4,942,115 |
| Aug 18, 2025 | 17.00 | 17.30 | 16.90 | 17.10 | 17.10 | 1.18% | 11,514,314 |
| Aug 15, 2025 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -2.31% | 20,604,815 |
| Aug 14, 2025 | 18.00 | 18.20 | 17.30 | 17.30 | 17.30 | -3.35% | 12,748,320 |