Thailand - Delayed Quote THB

SG Capital Public Company Limited (SGC.BK)

Compare
0.9700
-0.0400
(-3.96%)
At close: 4:39:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.00001.01000.96000.97000.970010,194,605
Mar 11, 20250.98001.03000.97001.01001.010016,208,000
Mar 10, 20251.02001.03000.99001.00001.00009,750,200
Mar 7, 20250.93001.04000.93001.03001.030027,851,400
Mar 6, 20250.95000.97000.93000.93000.930015,118,100
Mar 5, 20250.86000.95000.85000.95000.950024,162,600
Mar 4, 20250.79000.90000.79000.86000.860039,416,700
Mar 3, 20250.82000.86000.80000.81000.810011,853,200
Feb 28, 20250.83000.84000.79000.81000.81007,966,200
Feb 27, 20250.88000.89000.84000.84000.84007,921,200
Feb 26, 20250.84000.90000.83000.90000.90009,762,100
Feb 25, 20250.87000.88000.84000.84000.84007,033,100
Feb 24, 20250.90000.90000.87000.88000.88005,467,400
Feb 21, 20250.90000.92000.89000.90000.90006,078,500
Feb 20, 20250.92000.94000.89000.90000.900010,070,400
Feb 19, 20250.90000.95000.90000.93000.930019,530,500
Feb 18, 20250.90000.92000.88000.89000.890011,606,400
Feb 17, 20250.89000.92000.87000.91000.91008,593,300
Feb 14, 20250.90000.92000.89000.89000.89009,024,700
Feb 13, 20250.95000.96000.88000.91000.910023,797,000
Feb 11, 20250.87000.92000.87000.91000.91007,532,000
Feb 10, 20250.89000.89000.86000.87000.870011,213,800
Feb 7, 20250.84000.88000.81000.88000.88009,673,600
Feb 6, 20250.91000.92000.81000.85000.850016,289,500
Feb 5, 20250.95000.95000.89000.90000.900010,601,100
Feb 4, 20250.97000.99000.92000.94000.94007,383,000
Feb 3, 20250.94000.97000.90000.96000.960010,891,900
Jan 31, 20251.00001.01000.97000.98000.98008,720,200
Jan 30, 20251.04001.05000.99001.00001.000014,727,500
Jan 29, 20251.02001.07001.02001.04001.040014,876,800
Jan 28, 20251.02001.02000.99001.02001.02008,481,300
Jan 27, 20251.04001.07001.00001.01001.010015,508,700
Jan 24, 20251.02001.04001.01001.04001.04006,995,100
Jan 23, 20251.04001.06001.01001.01001.01008,125,300
Jan 22, 20251.05001.07001.03001.04001.04008,466,600
Jan 21, 20251.00001.06001.00001.05001.05008,091,200
Jan 20, 20250.99001.00000.98001.00001.00007,350,200
Jan 17, 20251.03001.04000.99000.99000.99008,835,600
Jan 16, 20251.06001.07001.01001.02001.02008,378,800
Jan 15, 20251.04001.05001.01001.05001.050010,408,500
Jan 14, 20251.08001.10001.02001.02001.02007,581,400
Jan 13, 20251.07001.07001.03001.07001.07005,896,300
Jan 10, 20251.07001.10001.05001.09001.090016,927,400
Jan 9, 20251.17001.18001.02001.06001.060026,568,800
Jan 8, 20251.20001.20001.16001.17001.17007,853,400
Jan 7, 20251.18001.21001.18001.20001.20007,544,800
Jan 6, 20251.21001.22001.17001.17001.17009,917,800
Jan 3, 20251.18001.24001.18001.21001.210015,646,200
Jan 2, 20251.19001.19001.16001.17001.17003,801,600
Dec 30, 20241.17001.19001.16001.19001.19003,404,600
Dec 27, 20241.16001.18001.16001.17001.17006,802,200
Dec 26, 20241.20001.20001.16001.16001.16007,744,900
Dec 25, 20241.17001.22001.17001.20001.200010,511,100
Dec 24, 20241.16001.17001.14001.17001.17006,082,600
Dec 23, 20241.13001.17001.12001.16001.160010,553,800
Dec 20, 20241.16001.18001.11001.12001.120015,995,300
Dec 19, 20241.18001.18001.12001.15001.150014,676,100
Dec 18, 20241.20001.23001.18001.20001.200012,799,100
Dec 17, 20241.22001.24001.18001.20001.200010,878,800
Dec 16, 20241.26001.26001.21001.22001.22006,417,900
Dec 13, 20241.24001.27001.24001.26001.26004,895,600
Dec 12, 20241.27001.28001.24001.24001.24009,419,200
Dec 11, 20241.27001.29001.25001.26001.26007,011,400
Dec 9, 20241.28001.29001.26001.26001.26008,344,300
Dec 6, 20241.29001.31001.26001.29001.290011,347,600
Dec 4, 20241.31001.32001.28001.30001.300012,497,600
Dec 3, 20241.29001.33001.29001.30001.300016,163,400
Dec 2, 20241.32001.33001.29001.29001.290015,480,600
Nov 29, 20241.28001.33001.26001.31001.310026,145,000
Nov 28, 20241.24001.29001.23001.28001.280031,313,200
Nov 27, 20241.26001.27001.21001.24001.240029,266,100
Nov 26, 20241.30001.31001.25001.26001.260015,613,400
Nov 25, 20241.33001.34001.30001.30001.30007,741,400
Nov 22, 20241.30001.34001.29001.32001.320010,458,800
Nov 21, 20241.31001.31001.29001.29001.29004,839,800
Nov 20, 20241.32001.33001.30001.31001.31008,947,000
Nov 19, 20241.33001.36001.32001.33001.330015,286,900
Nov 18, 20241.30001.33001.29001.31001.310010,944,100
Nov 15, 20241.35001.35001.28001.29001.290016,677,400
Nov 14, 20241.32001.38001.29001.34001.340026,566,200
Nov 13, 20241.32001.36001.30001.32001.320023,989,400
Nov 12, 20241.43001.43001.32001.32001.320034,294,900
Nov 11, 20241.46001.48001.41001.43001.430021,441,100
Nov 8, 20241.46001.50001.46001.48001.480025,317,100
Nov 7, 20241.45001.46001.41001.43001.430017,764,400
Nov 6, 20241.52001.52001.43001.45001.450032,771,600
Nov 5, 20241.47001.52001.46001.51001.510024,926,200
Nov 4, 20241.48001.50001.47001.47001.47007,393,300
Nov 1, 20241.51001.51001.48001.48001.480010,306,500
Oct 31, 20241.49001.51001.49001.50001.500019,537,500
Oct 30, 20241.47001.52001.47001.49001.490047,492,400
Oct 29, 20241.47001.51001.46001.48001.480026,206,900
Oct 28, 20241.48001.48001.44001.46001.460024,122,000
Oct 25, 20241.48001.49001.44001.47001.470020,801,800
Oct 24, 20241.50001.52001.47001.47001.470026,629,700
Oct 22, 20241.55001.55001.49001.50001.500034,283,600
Oct 21, 20241.55001.59001.54001.55001.550026,748,200
Oct 18, 20241.65001.67001.55001.56001.560093,691,700
Oct 17, 20241.67001.69001.62001.65001.650078,490,300
Oct 16, 20241.57001.70001.56001.67001.6700153,445,900
Oct 15, 20241.57001.62001.56001.58001.580088,082,900
Oct 11, 20241.55001.58001.55001.55001.550022,874,100
Oct 10, 20241.55001.58001.54001.55001.550039,445,500
Oct 9, 20241.58001.60001.54001.55001.550051,836,300
Oct 8, 20241.47001.56001.47001.54001.540048,329,500
Oct 7, 20241.47001.51001.45001.47001.470036,937,900
Oct 4, 20241.50001.51001.42001.44001.440063,629,300
Oct 3, 20241.58001.59001.50001.50001.500058,290,000
Oct 2, 20241.59001.65001.57001.59001.5900111,085,000
Oct 1, 20241.58001.61001.56001.60001.600051,793,800
Sep 30, 20241.53001.60001.52001.58001.580070,799,600
Sep 27, 20241.51001.55001.51001.53001.530055,474,600
Sep 26, 20241.52001.55001.49001.51001.510050,002,800
Sep 25, 20241.58001.59001.52001.52001.520051,242,900
Sep 24, 20241.55001.58001.50001.57001.570083,139,800
Sep 23, 20241.62001.65001.49001.53001.5300147,499,700
Sep 20, 20241.65001.65001.59001.60001.600074,265,300
Sep 19, 20241.70001.70001.63001.64001.6400155,406,200
Sep 18, 20241.68001.72001.65001.66001.660067,245,700
Sep 17, 20241.75001.80001.67001.69001.6900136,761,400
Sep 16, 20241.64001.82001.61001.77001.7700211,494,500
Sep 13, 20241.60001.77001.57001.68001.6800176,516,600
Sep 12, 20241.57001.62001.52001.60001.6000120,607,400
Sep 11, 20241.43001.61001.43001.57001.5700154,435,500
Sep 10, 20241.46001.48001.41001.42001.420034,458,700
Sep 9, 20241.41001.41001.41001.41001.4100-
Sep 6, 20241.41001.45001.37001.41001.410054,815,100
Sep 5, 20241.39001.47001.38001.42001.420094,636,200
Sep 4, 20241.34001.38001.34001.36001.360034,284,800
Sep 3, 20241.33001.38001.33001.36001.360065,657,500
Sep 2, 20241.36001.41001.32001.33001.330046,144,600
Aug 30, 20241.35001.38001.34001.35001.350022,308,400
Aug 29, 20241.34001.42001.34001.34001.340060,344,800
Aug 28, 20241.45001.47001.34001.35001.350077,230,700
Aug 27, 20241.40001.51001.40001.46001.460095,515,600
Aug 26, 20241.37001.50001.34001.41001.4100103,694,700
Aug 23, 20241.31001.37001.30001.36001.360084,416,900
Aug 22, 20241.32001.36001.29001.30001.300026,985,400
Aug 21, 20241.33001.34001.30001.32001.320015,604,500
Aug 20, 20241.32001.37001.29001.34001.340041,955,900
Aug 19, 20241.27001.34001.26001.32001.320024,656,600
Aug 16, 20241.24001.28001.23001.26001.260017,898,800
Aug 15, 20241.27001.35001.22001.31001.310045,198,900
Aug 14, 20241.42001.42001.23001.25001.250067,123,400
Aug 13, 20241.19001.44001.17001.41001.4100136,313,300
Aug 9, 20241.20001.23001.10001.12001.120011,999,500
Aug 8, 20241.18001.21001.16001.20001.200011,199,300
Aug 7, 20241.24001.26001.14001.15001.150013,175,100
Aug 6, 20241.29001.30001.22001.22001.22008,520,900
Aug 5, 20241.31001.33001.27001.27001.270011,539,800
Aug 2, 20241.42001.42001.42001.42001.4200-
Aug 1, 20241.40001.47001.39001.42001.420030,255,300
Jul 31, 20241.41001.41001.38001.38001.38006,707,600
Jul 30, 20241.41001.41001.41001.41001.4100-
Jul 26, 20241.33001.41001.33001.41001.410014,094,500
Jul 25, 20241.38001.39001.31001.32001.320012,409,600
Jul 24, 20241.36001.41001.36001.39001.39006,797,900
Jul 23, 20241.40001.41001.35001.36001.36008,431,100
Jul 19, 20241.41001.43001.39001.39001.39005,851,000
Jul 18, 20241.41001.45001.39001.40001.40009,121,300
Jul 17, 20241.43001.46001.38001.39001.390010,200,100
Jul 16, 20241.45001.47001.42001.42001.42006,581,600
Jul 15, 20241.47001.50001.42001.44001.440012,495,600
Jul 12, 20241.46001.46001.46001.46001.4600-
Jul 11, 20241.42001.54001.41001.46001.460040,955,500
Jul 10, 20241.42001.44001.39001.39001.39009,896,800
Jul 9, 20241.41001.47001.41001.41001.410023,064,300
Jul 8, 20241.43001.44001.40001.41001.410020,826,800
Jul 5, 20241.42001.47001.35001.44001.440054,481,200
Jul 4, 20241.35001.50001.34001.41001.410073,101,700
Jul 3, 20241.49001.50001.31001.33001.330075,329,800
Jul 2, 20241.60001.63001.46001.50001.5000101,880,900
Jul 1, 20241.82001.87001.80001.82001.820019,266,100
Jun 28, 20241.87001.88001.79001.82001.820028,999,200
Jun 27, 20241.90001.94001.84001.86001.860027,869,900
Jun 26, 20241.95002.02001.89001.91001.910049,753,100
Jun 25, 20241.96002.04001.94001.96001.960066,808,600
Jun 24, 20241.82001.95001.82001.93001.930046,376,600
Jun 21, 20241.77001.88001.74001.83001.830051,061,900
Jun 20, 20241.74001.81001.72001.79001.790037,570,700
Jun 19, 20241.78001.82001.64001.76001.760087,431,500
Jun 18, 20241.75001.85001.69001.83001.830093,832,800
Jun 17, 20241.75001.75001.75001.75001.7500-
Jun 14, 20241.76001.78001.72001.75001.750044,751,500
Jun 13, 20241.68001.78001.65001.74001.740070,090,500
Jun 12, 20241.65001.68001.61001.68001.680050,995,300
Jun 11, 20241.42001.73001.42001.66001.6600140,033,300
Jun 10, 20241.40001.45001.37001.41001.410023,124,600
Jun 7, 20241.39001.44001.38001.39001.39006,109,100
Jun 6, 20241.44001.44001.37001.39001.39006,826,800
Jun 5, 20241.30001.44001.30001.41001.410019,035,800
Jun 4, 20241.38001.41001.28001.29001.290016,461,500
May 31, 20241.42001.42001.37001.38001.38004,540,000
May 30, 20241.40001.42001.39001.41001.41004,067,000
May 29, 20241.43001.44001.40001.40001.40005,852,500
May 28, 20241.43001.45001.40001.44001.44009,781,200
May 27, 20241.40001.45001.40001.42001.420010,767,900
May 24, 20241.41001.43001.39001.40001.40003,293,400
May 23, 20241.41001.44001.38001.39001.390010,571,100
May 21, 20241.43001.44001.39001.41001.410020,843,300
May 20, 20241.37001.43001.37001.41001.410011,844,000
May 17, 20241.36001.41001.36001.37001.370014,246,400
May 16, 20241.33001.39001.31001.35001.350021,767,200
May 15, 20241.32001.32001.28001.29001.29003,732,800
May 14, 20241.28001.32001.28001.31001.31003,726,600
May 13, 20241.30001.30001.28001.29001.29001,322,900
May 10, 20241.29001.30001.28001.29001.29002,895,500
May 9, 20241.32001.33001.28001.28001.28006,071,700
May 8, 20241.33001.33001.31001.32001.32001,876,400
May 7, 20241.30001.30001.30001.30001.3000-
May 3, 20241.31001.32001.29001.30001.30005,830,600
May 2, 20241.32001.32001.32001.32001.3200-
Apr 30, 20241.32001.33001.30001.32001.32001,346,400
Apr 29, 20241.31001.33001.30001.32001.32002,061,400
Apr 26, 20241.30001.33001.29001.29001.29002,665,300
Apr 25, 20241.31001.31001.29001.30001.30001,706,500
Apr 24, 20241.32001.33001.30001.31001.31002,775,100
Apr 23, 20241.29001.33001.29001.31001.31005,776,400
Apr 22, 20241.30001.30001.28001.28001.28002,598,400
Apr 19, 20241.31001.31001.25001.26001.260010,376,000
Apr 18, 20241.36001.36001.31001.32001.32008,117,300
Apr 17, 20241.39001.39001.34001.34001.34009,754,300
Apr 11, 20241.42001.43001.39001.41001.41009,006,300
Apr 10, 20241.35001.46001.35001.43001.430026,707,500
Apr 9, 20241.30001.36001.29001.35001.35009,456,900
Apr 5, 20241.29001.32001.28001.30001.30005,449,800
Apr 4, 20241.36001.36001.36001.36001.3600-
Apr 3, 20241.40001.41001.36001.36001.36004,286,100
Apr 2, 20241.42001.42001.37001.40001.40005,283,000
Apr 1, 20241.42001.45001.40001.42001.42006,056,200
Mar 29, 20241.41001.42001.39001.41001.41002,963,500
Mar 28, 20241.38001.38001.38001.38001.3800-
Mar 27, 20241.40001.41001.38001.38001.38002,568,900
Mar 26, 20241.38001.41001.37001.40001.40003,992,300
Mar 25, 20241.38001.39001.36001.36001.36002,887,200
Mar 22, 20241.41001.41001.41001.41001.4100-
Mar 21, 20241.41001.43001.40001.41001.41005,268,600
Mar 20, 20241.41001.43001.36001.37001.37006,339,300
Mar 19, 20241.41001.43001.40001.40001.40003,658,000
Mar 18, 20241.44001.45001.40001.40001.40006,031,400
Mar 15, 20241.44001.44001.44001.44001.4400-
Mar 14, 20241.44001.45001.42001.44001.44004,444,700
Mar 13, 20241.41001.47001.40001.43001.430016,322,300
Mar 12, 20241.41001.44001.39001.40001.40007,063,200