SG Capital PCL (BKK:SGC)
Thailand · Delayed Price · Currency is THB 1.730
+0.030 (1.76%)
Jul 24, 2026, 4:35 PM ICT
SG Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 36,429,060 |
| Jun 18, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 23,483,547 |
| Jun 17, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | - | 67,128,130 |
| Jun 16, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 44,456,600 |
| Jun 15, 2026 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 5.11% | 96,959,527 |
| Jun 12, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 56,361,460 |
| Jun 11, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 77,684,430 |
| Jun 10, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -6.52% | 108,626,649 |
| Jun 9, 2026 | 1.46 | 1.47 | 1.36 | 1.38 | 1.38 | -4.17% | 102,952,519 |
| Jun 8, 2026 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -5.88% | 90,931,111 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -3.77% | 77,504,000 |
| Jun 4, 2026 | 1.42 | 1.71 | 1.41 | 1.59 | 1.59 | 17.78% | 311,146,289 |
| Jun 2, 2026 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 50,392,699 |
| May 29, 2026 | 1.26 | 1.40 | 1.26 | 1.34 | 1.34 | 7.20% | 144,514,900 |
| May 28, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 48,952,030 |
| May 27, 2026 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -2.29% | 86,542,295 |
| May 26, 2026 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 3.97% | 127,453,798 |
| May 25, 2026 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 0.80% | 84,957,610 |
| May 22, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 74,159,160 |
| May 21, 2026 | 1.24 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 71,942,537 |
| May 20, 2026 | 1.29 | 1.29 | 1.17 | 1.22 | 1.22 | -5.43% | 114,160,770 |
| May 19, 2026 | 1.16 | 1.30 | 1.16 | 1.29 | 1.29 | 13.16% | 178,418,300 |
| May 18, 2026 | 1.15 | 1.21 | 1.11 | 1.14 | 1.14 | - | 93,108,810 |
| May 15, 2026 | 1.01 | 1.19 | 0.99 | 1.14 | 1.14 | 21.28% | 171,662,100 |
| May 14, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 8,344,369 |
| May 13, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 6,021,680 |