SCG Packaging PCL (BKK:SCGP)
Thailand
· Delayed Price · Currency is THB 15.40
-0.30 (-1.91%)
At close: Dec 4, 2025
SCG Packaging PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.91% | 3,793,901 |
| Dec 3, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 4,115,371 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | -0.63% | 2,722,777 |
| Dec 1, 2025 | 15.50 | 16.00 | 15.50 | 15.90 | 15.90 | 1.92% | 7,009,465 |
| Nov 28, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 7,731,045 |
| Nov 27, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 3,407,813 |
| Nov 26, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | - | 8,719,800 |
| Nov 25, 2025 | 15.80 | 15.90 | 15.10 | 15.40 | 15.40 | -1.91% | 11,134,740 |
| Nov 24, 2025 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 7,877,262 |
| Nov 21, 2025 | 15.90 | 16.00 | 15.10 | 15.60 | 15.60 | -3.11% | 15,801,450 |
| Nov 20, 2025 | 16.50 | 16.80 | 16.10 | 16.10 | 16.10 | -1.83% | 10,242,440 |
| Nov 19, 2025 | 16.60 | 16.70 | 16.20 | 16.40 | 16.40 | -1.20% | 7,188,408 |
| Nov 18, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | -1.78% | 5,237,825 |
| Nov 17, 2025 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 2.42% | 4,019,329 |
| Nov 14, 2025 | 17.30 | 17.50 | 16.40 | 16.50 | 16.50 | -5.71% | 11,600,920 |
| Nov 13, 2025 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 3,355,457 |
| Nov 12, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 7,540,608 |
| Nov 11, 2025 | 17.60 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 8,413,063 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 4,258,222 |
| Nov 7, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -2.25% | 2,998,149 |
| Nov 6, 2025 | 17.70 | 17.80 | 17.40 | 17.80 | 17.80 | 1.14% | 4,828,561 |
| Nov 5, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | 6,624,892 |
| Nov 4, 2025 | 17.70 | 18.10 | 17.60 | 17.80 | 17.80 | - | 9,618,553 |
| Nov 3, 2025 | 18.30 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | 8,008,750 |
| Oct 31, 2025 | 18.70 | 18.80 | 18.10 | 18.20 | 18.20 | -2.67% | 5,730,431 |
| Oct 30, 2025 | 18.10 | 18.90 | 18.10 | 18.70 | 18.70 | 2.75% | 17,897,780 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -1.09% | 8,631,717 |
| Oct 28, 2025 | 18.20 | 18.50 | 17.90 | 18.40 | 18.40 | 1.10% | 14,418,930 |
| Oct 27, 2025 | 18.60 | 18.70 | 18.20 | 18.20 | 18.20 | -0.55% | 8,123,887 |
| Oct 24, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | 0.55% | 5,642,507 |
| Oct 22, 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 18.20 | 1.11% | 8,420,174 |
| Oct 21, 2025 | 17.80 | 18.40 | 17.70 | 18.00 | 18.00 | 4.65% | 14,806,400 |
| Oct 20, 2025 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | 1.78% | 6,123,949 |
| Oct 17, 2025 | 17.30 | 17.60 | 16.80 | 16.90 | 16.90 | -2.87% | 8,585,910 |
| Oct 16, 2025 | 17.30 | 17.90 | 17.30 | 17.40 | 17.40 | 0.58% | 7,576,345 |
| Oct 15, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | - | 5,852,677 |
| Oct 14, 2025 | 18.20 | 18.30 | 17.20 | 17.30 | 17.30 | -4.95% | 11,233,430 |
| Oct 10, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | 8,258,792 |
| Oct 9, 2025 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 2.78% | 7,207,940 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 5,113,939 |
| Oct 7, 2025 | 18.10 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 13,439,990 |
| Oct 6, 2025 | 18.60 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 5,867,484 |
| Oct 3, 2025 | 18.90 | 19.00 | 18.40 | 18.50 | 18.50 | -2.12% | 8,519,792 |
| Oct 2, 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | 1.07% | 6,265,730 |
| Oct 1, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -2.60% | 5,700,784 |
| Sep 30, 2025 | 19.50 | 19.50 | 18.60 | 19.20 | 19.20 | -2.04% | 36,154,620 |
| Sep 29, 2025 | 19.20 | 19.70 | 19.10 | 19.60 | 19.60 | 3.16% | 23,464,950 |
| Sep 26, 2025 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | - | 11,458,340 |
| Sep 25, 2025 | 18.20 | 19.20 | 18.10 | 19.00 | 19.00 | 4.97% | 22,380,700 |
| Sep 24, 2025 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 8,700,843 |