SCG Packaging PCL (BKK:SCGP)
Thailand · Delayed Price · Currency is THB 17.80
-0.90 (-4.81%)
Aug 1, 2025, 4:38 PM ICT
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.90 | 18.90 | 17.80 | 17.80 | 17.80 | -4.81% | 22,462,393 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.30 | 18.70 | 18.70 | -3.11% | 28,394,217 |
| Jul 30, 2025 | 19.20 | 19.70 | 19.00 | 19.30 | 19.30 | 1.05% | 31,527,117 |
| Jul 29, 2025 | 17.70 | 19.40 | 17.30 | 19.10 | 19.10 | 7.91% | 31,332,980 |
| Jul 25, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 6,915,360 |
| Jul 24, 2025 | 17.90 | 18.30 | 17.60 | 17.80 | 17.80 | -2.20% | 9,554,710 |
| Jul 23, 2025 | 17.60 | 18.30 | 17.50 | 18.20 | 18.20 | 4.60% | 12,997,182 |
| Jul 22, 2025 | 17.60 | 17.90 | 17.40 | 17.40 | 17.40 | -0.57% | 6,641,631 |
| Jul 21, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 8,580,931 |
| Jul 18, 2025 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 11,014,221 |
| Jul 17, 2025 | 17.10 | 17.90 | 17.10 | 17.80 | 17.80 | 5.33% | 32,587,642 |
| Jul 16, 2025 | 17.40 | 17.50 | 16.90 | 16.90 | 16.90 | -1.17% | 18,838,653 |
| Jul 15, 2025 | 16.60 | 17.40 | 16.40 | 17.10 | 17.10 | 3.01% | 21,152,035 |
| Jul 14, 2025 | 16.40 | 16.80 | 15.80 | 16.60 | 16.60 | 1.84% | 26,659,036 |
| Jul 11, 2025 | 16.60 | 16.60 | 16.10 | 16.30 | 16.30 | -1.21% | 25,401,079 |
| Jul 9, 2025 | 16.70 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 5,462,527 |
| Jul 8, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | -1.18% | 6,425,193 |
| Jul 7, 2025 | 17.10 | 17.20 | 16.40 | 16.90 | 16.90 | -2.87% | 20,898,984 |
| Jul 4, 2025 | 17.70 | 17.90 | 17.10 | 17.40 | 17.40 | -3.33% | 17,068,051 |
| Jul 3, 2025 | 18.00 | 18.40 | 17.90 | 18.00 | 18.00 | -0.55% | 11,073,793 |
| Jul 2, 2025 | 17.20 | 18.20 | 17.20 | 18.10 | 18.10 | 4.02% | 13,444,195 |
| Jul 1, 2025 | 17.10 | 17.50 | 16.80 | 17.40 | 17.40 | 2.35% | 8,889,078 |
| Jun 30, 2025 | 16.70 | 17.20 | 16.60 | 17.00 | 17.00 | 3.03% | 10,142,572 |
| Jun 27, 2025 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -4.07% | 13,175,429 |
| Jun 26, 2025 | 16.80 | 17.50 | 16.80 | 17.20 | 17.20 | 1.18% | 11,994,551 |
| Jun 25, 2025 | 16.40 | 17.20 | 16.40 | 17.00 | 17.00 | 3.66% | 14,142,909 |
| Jun 24, 2025 | 15.80 | 16.60 | 15.70 | 16.40 | 16.40 | 6.49% | 18,679,030 |
| Jun 23, 2025 | 15.40 | 15.70 | 15.20 | 15.40 | 15.40 | -1.91% | 9,690,386 |
| Jun 20, 2025 | 16.10 | 16.30 | 15.70 | 15.70 | 15.70 | -2.48% | 11,553,921 |
| Jun 19, 2025 | 16.30 | 16.40 | 15.80 | 16.10 | 16.10 | -1.83% | 8,517,747 |
| Jun 18, 2025 | 16.30 | 16.90 | 16.20 | 16.40 | 16.40 | 0.61% | 8,544,778 |
| Jun 17, 2025 | 16.70 | 16.80 | 16.30 | 16.30 | 16.30 | -2.40% | 6,542,780 |
| Jun 16, 2025 | 16.60 | 16.90 | 16.10 | 16.70 | 16.70 | -0.60% | 12,693,561 |
| Jun 13, 2025 | 16.70 | 16.90 | 16.30 | 16.80 | 16.80 | -0.59% | 12,328,308 |
| Jun 12, 2025 | 17.10 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 7,384,772 |
| Jun 11, 2025 | 16.30 | 17.10 | 16.10 | 17.10 | 17.10 | 5.56% | 18,371,346 |
| Jun 10, 2025 | 15.90 | 16.40 | 15.90 | 16.20 | 16.20 | 1.25% | 7,470,465 |
| Jun 9, 2025 | 16.30 | 16.70 | 15.80 | 16.00 | 16.00 | -1.23% | 10,697,507 |
| Jun 6, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -1.22% | 8,285,363 |
| Jun 5, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | - | 5,638,267 |
| Jun 4, 2025 | 16.40 | 16.50 | 15.80 | 16.40 | 16.40 | -0.61% | 14,429,611 |
| May 30, 2025 | 16.70 | 17.10 | 16.30 | 16.50 | 16.50 | -2.37% | 10,922,766 |
| May 29, 2025 | 17.50 | 17.70 | 16.80 | 16.90 | 16.90 | -2.31% | 14,712,151 |
| May 28, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 4.22% | 16,005,027 |
| May 27, 2025 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 13,190,956 |
| May 26, 2025 | 16.90 | 17.30 | 16.80 | 17.00 | 17.00 | - | 11,790,436 |
| May 23, 2025 | 16.90 | 17.10 | 16.60 | 17.00 | 17.00 | 1.19% | 10,255,368 |
| May 22, 2025 | 16.50 | 17.10 | 16.30 | 16.80 | 16.80 | 1.20% | 15,262,401 |
| May 21, 2025 | 16.10 | 17.10 | 16.00 | 16.60 | 16.60 | 3.75% | 24,260,370 |
| May 20, 2025 | 16.20 | 16.30 | 15.60 | 16.00 | 16.00 | - | 12,369,172 |