SG Capital PCL (BKK:SGC)
Thailand · Delayed Price · Currency is THB 1.170
-0.020 (-1.68%)
Oct 8, 2025, 4:39 PM ICT
SG Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 22,447,514 |
| Oct 6, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 14,842,710 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 22,359,701 |
| Oct 2, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 3.48% | 24,203,815 |
| Oct 1, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | - | 73,541,737 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 19,948,005 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 21,982,290 |
| Sep 26, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 104,023,661 |
| Sep 25, 2025 | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | 4.42% | 72,118,506 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 30,582,987 |
| Sep 23, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | - | 19,706,809 |
| Sep 22, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 11,068,612 |
| Sep 19, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 0.92% | 31,772,200 |
| Sep 18, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 20,733,495 |
| Sep 17, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | - | 119,560,620 |
| Sep 16, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 27,660,484 |
| Sep 15, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 30,499,108 |
| Sep 12, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 20,166,496 |
| Sep 11, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 40,432,742 |
| Sep 10, 2025 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 66,761,287 |
| Sep 9, 2025 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 3.67% | 60,611,708 |
| Sep 8, 2025 | 0.99 | 1.11 | 0.98 | 1.09 | 1.09 | 11.22% | 155,659,440 |
| Sep 5, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 5.38% | 49,826,604 |
| Sep 4, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 20,352,360 |
| Sep 3, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 27,385,742 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 16,280,112 |
| Sep 1, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 10,446,422 |
| Aug 29, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 20,805,622 |
| Aug 28, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 9,924,048 |
| Aug 27, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 20,663,131 |
| Aug 26, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 22,852,177 |
| Aug 25, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 17,519,414 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 7,531,854 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 9,348,576 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 15,876,138 |
| Aug 19, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 17,845,689 |
| Aug 18, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 11,728,928 |
| Aug 15, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 22,034,900 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -5.15% | 30,918,453 |
| Aug 13, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -2.02% | 11,828,443 |
| Aug 8, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 11,695,600 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 15,352,079 |
| Aug 6, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 6.25% | 56,015,828 |
| Aug 5, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 16,022,353 |
| Aug 4, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 7,748,208 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 20,517,583 |
| Jul 31, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 1.06% | 52,158,211 |
| Jul 30, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 1.08% | 18,844,832 |
| Jul 29, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 3.33% | 10,736,793 |
| Jul 25, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 10,656,657 |