SG Capital PCL (BKK:SGC)
Thailand
· Delayed Price · Currency is THB 0.8400
-0.0300 (-3.45%)
At close: Dec 4, 2025
SG Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -3.45% | 7,921,723 |
| Dec 3, 2025 | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -1.14% | 9,427,921 |
| Dec 2, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 6,398,487 |
| Dec 1, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 9,366,900 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 5.95% | 27,196,230 |
| Nov 27, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 5.00% | 15,617,630 |
| Nov 26, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 13,277,550 |
| Nov 25, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 7,920,274 |
| Nov 24, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -1.28% | 9,585,884 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -4.88% | 14,799,680 |
| Nov 20, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 12,791,600 |
| Nov 19, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 14,845,980 |
| Nov 18, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 16,667,190 |
| Nov 17, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 24,134,260 |
| Nov 14, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 30,502,610 |
| Nov 13, 2025 | 0.91 | 0.92 | 0.77 | 0.85 | 0.85 | -6.59% | 93,873,350 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | 1.11% | 44,629,090 |
| Nov 11, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 11,885,540 |
| Nov 10, 2025 | 0.93 | 0.96 | 0.87 | 0.91 | 0.91 | -2.15% | 28,770,630 |
| Nov 7, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 9,520,835 |
| Nov 6, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 10,614,560 |
| Nov 5, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | -1.08% | 15,937,520 |
| Nov 4, 2025 | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -3.12% | 16,874,420 |
| Nov 3, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 10,226,300 |
| Oct 31, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 5.38% | 29,857,260 |
| Oct 30, 2025 | 1.03 | 1.06 | 0.84 | 0.93 | 0.93 | -10.58% | 50,678,770 |
| Oct 29, 2025 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 15,642,480 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 15,193,100 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 15,033,490 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 8,044,237 |
| Oct 22, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 12,676,920 |
| Oct 21, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.73% | 11,257,660 |
| Oct 20, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 6,395,736 |
| Oct 17, 2025 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -6.03% | 29,359,340 |
| Oct 16, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 12,699,760 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 13,557,290 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 14,910,800 |
| Oct 10, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 11,987,990 |
| Oct 9, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 12,125,840 |
| Oct 8, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 19,028,810 |
| Oct 7, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 22,447,510 |
| Oct 6, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 14,842,710 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 22,359,700 |
| Oct 2, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 3.48% | 24,203,810 |
| Oct 1, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | - | 73,541,730 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 19,948,000 |
| Sep 29, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 21,982,290 |
| Sep 26, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 104,023,600 |
| Sep 25, 2025 | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | 4.42% | 72,118,500 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 30,582,980 |