SCG Packaging PCL (BKK:SCGP)
Thailand · Delayed Price · Currency is THB 29.00
+0.50 (1.75%)
Jul 1, 2026, 4:38 PM ICT
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 6,642,460 |
| Jun 30, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | - | 14,664,091 |
| Jun 29, 2026 | 27.75 | 28.50 | 27.50 | 28.50 | 28.50 | 4.59% | 10,769,313 |
| Jun 26, 2026 | 27.50 | 27.75 | 26.75 | 27.25 | 27.25 | -0.91% | 12,939,374 |
| Jun 25, 2026 | 28.00 | 28.50 | 27.25 | 27.50 | 27.50 | -1.79% | 11,678,450 |
| Jun 24, 2026 | 28.25 | 28.75 | 27.50 | 28.00 | 28.00 | 0.90% | 10,955,402 |
| Jun 23, 2026 | 27.25 | 28.50 | 27.25 | 27.75 | 27.75 | 2.78% | 28,063,520 |
| Jun 22, 2026 | 26.50 | 27.50 | 25.75 | 27.00 | 27.00 | 1.89% | 12,166,520 |
| Jun 19, 2026 | 25.50 | 26.75 | 25.50 | 26.50 | 26.50 | 3.92% | 19,210,198 |
| Jun 18, 2026 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 7,470,415 |
| Jun 17, 2026 | 25.25 | 25.50 | 24.80 | 25.25 | 25.25 | - | 8,536,624 |
| Jun 16, 2026 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 7,243,989 |
| Jun 15, 2026 | 25.25 | 25.25 | 24.70 | 25.00 | 25.00 | 0.81% | 9,277,084 |
| Jun 12, 2026 | 25.50 | 25.50 | 24.50 | 24.80 | 24.80 | -1.78% | 15,356,640 |
| Jun 11, 2026 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 5,378,162 |
| Jun 10, 2026 | 24.90 | 25.50 | 24.90 | 25.00 | 25.00 | - | 7,692,462 |
| Jun 9, 2026 | 25.75 | 25.75 | 24.90 | 25.00 | 25.00 | -1.96% | 10,158,875 |
| Jun 8, 2026 | 25.50 | 26.25 | 25.25 | 25.50 | 25.50 | -1.92% | 6,446,927 |
| Jun 5, 2026 | 25.25 | 26.25 | 25.25 | 26.00 | 26.00 | 2.97% | 19,365,500 |
| Jun 4, 2026 | 24.90 | 25.50 | 24.90 | 25.25 | 25.25 | 1.00% | 14,061,920 |
| Jun 2, 2026 | 23.60 | 25.25 | 23.60 | 25.00 | 25.00 | 5.93% | 30,333,070 |
| May 29, 2026 | 23.90 | 24.00 | 23.50 | 23.60 | 23.60 | -1.26% | 9,250,456 |
| May 28, 2026 | 23.80 | 23.90 | 23.50 | 23.90 | 23.90 | 0.84% | 5,787,583 |
| May 27, 2026 | 24.00 | 24.10 | 23.70 | 23.70 | 23.70 | -0.42% | 7,509,249 |
| May 26, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.46% | 14,545,550 |
| May 25, 2026 | 24.60 | 24.60 | 24.10 | 24.40 | 24.40 | - | 16,238,710 |
| May 22, 2026 | 23.80 | 24.50 | 23.80 | 24.40 | 24.40 | 2.95% | 22,680,530 |
| May 21, 2026 | 23.80 | 23.80 | 23.30 | 23.70 | 23.70 | - | 15,955,350 |
| May 20, 2026 | 23.30 | 23.80 | 23.20 | 23.70 | 23.70 | 1.72% | 11,349,030 |
| May 19, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -1.27% | 9,775,827 |
| May 18, 2026 | 23.80 | 24.00 | 23.40 | 23.60 | 23.60 | -0.84% | 6,511,128 |
| May 15, 2026 | 25.25 | 25.25 | 23.60 | 23.80 | 23.80 | -6.67% | 32,604,470 |
| May 14, 2026 | 24.60 | 25.50 | 24.40 | 25.50 | 25.50 | 3.66% | 12,219,080 |
| May 13, 2026 | 24.50 | 24.80 | 24.30 | 24.60 | 24.60 | 0.82% | 11,091,630 |
| May 12, 2026 | 24.70 | 24.90 | 24.20 | 24.40 | 24.40 | -1.61% | 11,373,350 |
| May 11, 2026 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | -0.80% | 7,260,089 |
| May 8, 2026 | 25.50 | 25.50 | 24.70 | 25.00 | 25.00 | -3.85% | 16,629,980 |
| May 7, 2026 | 25.75 | 26.25 | 25.00 | 26.00 | 26.00 | 0.97% | 21,538,920 |
| May 6, 2026 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | 1.98% | 16,355,060 |
| May 5, 2026 | 24.90 | 25.50 | 24.80 | 25.25 | 25.25 | 1.00% | 16,348,650 |
| Apr 30, 2026 | 25.25 | 26.00 | 24.60 | 25.00 | 25.00 | 0.40% | 26,490,830 |
| Apr 29, 2026 | 25.00 | 25.25 | 23.90 | 24.90 | 24.90 | 2.47% | 52,123,080 |
| Apr 28, 2026 | 21.00 | 24.60 | 20.80 | 24.30 | 24.30 | 15.17% | 90,493,800 |
| Apr 27, 2026 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.96% | 9,310,434 |
| Apr 24, 2026 | 20.00 | 21.10 | 19.80 | 20.90 | 20.90 | 3.47% | 20,208,840 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | -4.27% | 18,224,000 |
| Apr 22, 2026 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | - | 7,484,197 |
| Apr 21, 2026 | 21.50 | 21.60 | 21.10 | 21.10 | 21.10 | -1.40% | 9,242,599 |
| Apr 20, 2026 | 21.30 | 21.80 | 21.10 | 21.40 | 21.40 | 0.47% | 11,413,350 |
| Apr 17, 2026 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | - | 8,873,368 |