SG Capital PCL (BKK:SGC)
Thailand · Delayed Price · Currency is THB 1.690
+0.110 (6.96%)
Sep 23, 2026, 4:35 PM ICT
SG Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.60 | 1.69 | 1.59 | 1.69 | 1.69 | 6.96% | 75,828,347 |
| Sep 22, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 35,016,284 |
| Sep 21, 2026 | 1.52 | 1.61 | 1.51 | 1.60 | 1.60 | 5.96% | 39,620,799 |
| Sep 18, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 16,197,273 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 2.74% | 14,576,518 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 9,928,418 |
| Sep 15, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.68% | 8,896,704 |
| Sep 14, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 8,776,465 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 9,774,836 |
| Sep 10, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | - | 23,221,592 |
| Sep 9, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | - | 14,953,067 |
| Sep 8, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 9,332,455 |
| Sep 7, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 14,495,832 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 23,706,368 |
| Sep 3, 2026 | 1.51 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 37,143,655 |
| 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 |