SG Capital PCL (BKK:SGC)
Thailand · Delayed Price · Currency is THB 1.920
-0.060 (-3.03%)
Nov 3, 2026, 4:39 PM ICT
SG Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.98 | 2.04 | 1.91 | 1.92 | 1.92 | -3.03% | 84,400,888 |
| Nov 2, 2026 | 2.06 | 2.08 | 1.91 | 1.98 | 1.98 | -3.88% | 105,895,840 |
| Oct 30, 2026 | 2.00 | 2.10 | 1.95 | 2.06 | 2.06 | 0.98% | 68,355,846 |
| Oct 29, 2026 | 2.04 | 2.08 | 2.00 | 2.04 | 2.04 | - | 44,123,792 |
| Oct 28, 2026 | 2.08 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 45,249,257 |
| Oct 27, 2026 | 2.12 | 2.14 | 2.02 | 2.08 | 2.08 | -1.89% | 53,209,651 |
| Oct 26, 2026 | 2.18 | 2.20 | 1.99 | 2.12 | 2.12 | -1.85% | 94,108,826 |
| Oct 22, 2026 | 2.08 | 2.26 | 2.08 | 2.16 | 2.16 | 2.86% | 148,901,212 |
| Oct 21, 2026 | 2.02 | 2.12 | 1.96 | 2.10 | 2.10 | 6.06% | 100,454,211 |
| Oct 20, 2026 | 1.98 | 2.02 | 1.89 | 1.98 | 1.98 | -0.50% | 107,735,199 |
| Oct 19, 2026 | 1.88 | 2.04 | 1.83 | 1.99 | 1.99 | 5.85% | 146,270,409 |
| Oct 15, 2026 | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | 5.03% | 125,793,363 |
| Oct 14, 2026 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 59,440,795 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | - | 45,207,180 |
| Oct 9, 2026 | 1.64 | 1.75 | 1.63 | 1.74 | 1.74 | 6.75% | 54,824,406 |
| Oct 8, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 26,212,481 |
| Oct 7, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 15,828,315 |
| Oct 6, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 27,774,271 |
| Oct 5, 2026 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 5.10% | 46,935,207 |
| Oct 2, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 10,226,701 |
| Oct 1, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 15,610,989 |
| Sep 30, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -4.22% | 39,261,143 |
| Sep 29, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 21,839,622 |
| Sep 28, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 17,471,356 |
| Sep 25, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 18,677,551 |
| Sep 24, 2026 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -2.96% | 53,118,688 |
| 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 |