SCG Packaging PCL (BKK:SCGP)
Thailand · Delayed Price · Currency is THB 19.00
-1.60 (-7.77%)
At close: Mar 2, 2026
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.00 | 20.00 | 18.70 | 19.00 | 19.00 | -7.77% | 23,224,184 |
| Feb 27, 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | -0.48% | 10,036,550 |
| Feb 26, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -2.36% | 11,922,080 |
| Feb 25, 2026 | 21.20 | 21.50 | 21.00 | 21.20 | 21.20 | 0.47% | 18,320,750 |
| Feb 24, 2026 | 20.90 | 21.10 | 20.70 | 21.10 | 21.10 | 0.48% | 9,653,176 |
| Feb 23, 2026 | 20.90 | 21.60 | 20.40 | 21.00 | 21.00 | 1.45% | 34,640,470 |
| Feb 20, 2026 | 21.60 | 21.70 | 20.60 | 20.70 | 20.70 | -3.72% | 23,529,760 |
| Feb 19, 2026 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 4.37% | 28,726,974 |
| Feb 18, 2026 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | 11,212,930 |
| Feb 17, 2026 | 20.50 | 20.60 | 20.00 | 20.40 | 20.40 | -0.97% | 18,972,450 |
| Feb 16, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.96% | 8,141,797 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 7,009,904 |
| Feb 12, 2026 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | 3.45% | 14,745,540 |
| Feb 11, 2026 | 20.70 | 20.80 | 20.10 | 20.30 | 20.30 | -1.93% | 8,407,881 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.40 | 20.70 | 20.70 | 0.49% | 8,789,902 |
| Feb 9, 2026 | 20.60 | 20.80 | 20.30 | 20.60 | 20.60 | 2.49% | 17,045,830 |
| Feb 6, 2026 | 19.70 | 20.40 | 19.60 | 20.10 | 20.10 | 1.52% | 10,335,790 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.60 | 19.80 | 19.80 | -0.50% | 7,520,880 |
| Feb 4, 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 19.90 | 1.02% | 6,646,982 |
| Feb 3, 2026 | 20.10 | 20.40 | 19.60 | 19.70 | 19.70 | -0.51% | 17,373,910 |
| Feb 2, 2026 | 19.60 | 20.20 | 19.50 | 19.80 | 19.80 | -1.00% | 8,928,559 |
| Jan 30, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 20.00 | 0.50% | 9,609,444 |
| Jan 29, 2026 | 20.10 | 20.20 | 19.00 | 19.90 | 19.90 | -1.49% | 34,892,760 |
| Jan 28, 2026 | 20.70 | 20.70 | 19.40 | 20.20 | 20.20 | -2.88% | 39,055,850 |
| Jan 27, 2026 | 20.40 | 20.90 | 20.30 | 20.80 | 20.80 | 1.46% | 12,454,740 |
| Jan 26, 2026 | 20.70 | 20.80 | 20.20 | 20.50 | 20.50 | -0.49% | 7,598,330 |
| Jan 23, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 5,876,071 |
| Jan 22, 2026 | 20.90 | 21.20 | 20.20 | 20.50 | 20.50 | -2.38% | 12,524,150 |
| Jan 21, 2026 | 20.90 | 21.20 | 20.70 | 21.00 | 21.00 | 0.48% | 15,734,160 |
| Jan 20, 2026 | 20.80 | 21.10 | 20.80 | 20.90 | 20.90 | - | 11,735,640 |
| Jan 19, 2026 | 20.90 | 21.30 | 20.70 | 20.90 | 20.90 | 0.97% | 21,517,230 |
| Jan 16, 2026 | 20.30 | 21.10 | 20.30 | 20.70 | 20.70 | 0.98% | 22,827,700 |
| Jan 15, 2026 | 18.90 | 20.70 | 18.90 | 20.50 | 20.50 | 7.89% | 37,166,780 |
| Jan 14, 2026 | 18.80 | 19.30 | 18.80 | 19.00 | 19.00 | - | 8,376,656 |
| Jan 13, 2026 | 18.60 | 19.10 | 18.50 | 19.00 | 19.00 | 2.15% | 17,593,060 |
| Jan 12, 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 18.60 | - | 7,216,999 |
| Jan 9, 2026 | 18.30 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 7,983,534 |
| Jan 8, 2026 | 18.20 | 18.60 | 18.10 | 18.30 | 18.30 | -0.54% | 12,222,150 |
| Jan 7, 2026 | 17.40 | 18.60 | 17.40 | 18.40 | 18.40 | 6.98% | 25,748,820 |
| Jan 6, 2026 | 16.90 | 17.50 | 16.60 | 17.20 | 17.20 | 2.38% | 16,707,750 |
| Jan 5, 2026 | 17.30 | 17.40 | 16.70 | 16.80 | 16.80 | -1.75% | 8,792,567 |
| Dec 30, 2025 | 17.20 | 17.30 | 16.90 | 17.10 | 17.10 | -0.58% | 9,329,705 |
| Dec 29, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | - | 6,357,623 |
| Dec 26, 2025 | 17.00 | 17.50 | 16.80 | 17.20 | 17.20 | 0.58% | 5,589,808 |
| Dec 25, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.72% | 3,778,985 |
| Dec 24, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | 3,918,965 |
| Dec 23, 2025 | 16.80 | 17.50 | 16.70 | 17.30 | 17.30 | 2.37% | 8,761,109 |
| Dec 22, 2025 | 15.80 | 17.00 | 15.70 | 16.90 | 16.90 | 7.64% | 17,131,180 |
| Dec 19, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 3,983,275 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.40 | 15.60 | 15.60 | -2.50% | 8,153,292 |