SG Capital PCL (BKK:SGC)
Thailand · Delayed Price · Currency is THB 1.460
-0.040 (-2.67%)
Sep 3, 2026, 3:49 PM ICT
SG Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 29,174,674 |
| Sep 1, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 8,846,452 |
| Aug 31, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 14,560,820 |
| Aug 28, 2026 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 13,308,889 |
| Aug 27, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 16,128,416 |
| Aug 26, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 20,676,752 |
| Aug 25, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | - | 16,307,412 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 34,388,934 |
| Aug 21, 2026 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | 5.70% | 191,954,068 |
| Aug 20, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 1.94% | 36,638,209 |
| Aug 19, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 24,817,171 |
| Aug 18, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 35,802,420 |
| Aug 17, 2026 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 44,719,828 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.51 | 1.53 | 1.53 | -4.97% | 69,814,790 |
| Aug 13, 2026 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 78,040,747 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.57 | 1.64 | 1.64 | - | 97,998,099 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -8.89% | 99,426,125 |
| Aug 7, 2026 | 1.77 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 46,221,677 |
| Aug 6, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 19,677,200 |
| Aug 5, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.21% | 40,966,551 |
| Aug 4, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 2.26% | 78,763,616 |
| Aug 3, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 37,156,825 |
| Jul 31, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | - | 35,054,439 |
| Jul 30, 2026 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | 1.16% | 43,004,827 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | - | 74,257,119 |
| Jul 24, 2026 | 1.68 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 52,653,236 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 66,842,513 |
| Jul 22, 2026 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -4.37% | 87,991,820 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | - | 60,250,275 |
| Jul 20, 2026 | 1.85 | 1.92 | 1.82 | 1.83 | 1.83 | -1.08% | 139,405,227 |
| Jul 17, 2026 | 1.84 | 1.87 | 1.77 | 1.85 | 1.85 | -1.07% | 142,434,890 |
| Jul 16, 2026 | 1.85 | 1.89 | 1.82 | 1.87 | 1.87 | 1.63% | 79,469,408 |
| Jul 15, 2026 | 1.77 | 1.92 | 1.74 | 1.84 | 1.84 | 3.95% | 249,378,711 |
| Jul 14, 2026 | 1.67 | 1.89 | 1.62 | 1.77 | 1.77 | 8.59% | 367,064,442 |
| Jul 13, 2026 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 128,612,610 |
| Jul 10, 2026 | 1.62 | 1.75 | 1.60 | 1.70 | 1.70 | 4.29% | 190,277,513 |
| Jul 9, 2026 | 1.51 | 1.65 | 1.49 | 1.63 | 1.63 | 9.40% | 246,280,836 |
| Jul 8, 2026 | 1.52 | 1.62 | 1.48 | 1.49 | 1.49 | -2.61% | 116,488,556 |
| Jul 7, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 36,601,875 |
| Jul 6, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 41,938,755 |
| Jul 3, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 58,857,532 |
| Jul 2, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 43,448,953 |
| Jul 1, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 32,010,275 |
| Jun 30, 2026 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 52,479,989 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 37,884,998 |
| Jun 26, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 32,559,694 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 66,945,606 |
| Jun 24, 2026 | 1.43 | 1.51 | 1.41 | 1.51 | 1.51 | 6.34% | 92,576,103 |
| Jun 23, 2026 | 1.42 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 70,969,519 |
| Jun 22, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 53,308,429 |