SGF Capital Public Company Limited (SGF.BK)

Compare

0.2000

0.0000

(0.00%)

At close: 3:01:32 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	0.2000	0.2100	0.1900	0.2000	0.2000	123,901
Jan 31, 2025	0.2000	0.2100	0.2000	0.2000	0.2000	41,000
Jan 30, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	108,700
Jan 29, 2025	0.2100	0.2100	0.2000	0.2100	0.2100	36,200
Jan 28, 2025	0.2100	0.2100	0.2000	0.2100	0.2100	414,000
Jan 27, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	154,500
Jan 24, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	34,100
Jan 23, 2025	0.2100	0.2100	0.2000	0.2100	0.2100	50,800
Jan 22, 2025	0.2100	0.2100	0.1900	0.2100	0.2100	267,400
Jan 21, 2025	0.2100	0.2100	0.2000	0.2100	0.2100	230,000
Jan 20, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	204,200
Jan 17, 2025	0.2000	0.2100	0.2000	0.2000	0.2000	206,800
Jan 16, 2025	0.2000	0.2100	0.1900	0.2000	0.2000	759,300
Jan 15, 2025	0.2000	0.2100	0.2000	0.2000	0.2000	968,600
Jan 14, 2025	0.2100	0.2100	0.2000	0.2100	0.2100	1,065,800
Jan 13, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	48,400
Jan 10, 2025	0.2100	0.2200	0.2000	0.2100	0.2100	841,600
Jan 9, 2025	0.2100	0.2200	0.2000	0.2100	0.2100	1,267,800
Jan 8, 2025	0.2200	0.2200	0.2100	0.2200	0.2200	294,900
Jan 7, 2025	0.2100	0.2200	0.2100	0.2200	0.2200	533,000
Jan 6, 2025	0.2300	0.2300	0.2100	0.2100	0.2100	751,000
Jan 3, 2025	0.2200	0.2300	0.2200	0.2200	0.2200	241,100
Jan 2, 2025	0.2200	0.2300	0.2200	0.2300	0.2300	386,200
Dec 30, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	211,200
Dec 27, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	38,000
Dec 26, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	228,600
Dec 25, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	275,800
Dec 24, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	709,900
Dec 23, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	958,800
Dec 20, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	309,500
Dec 19, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	108,200
Dec 18, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	1,448,400
Dec 17, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	1,424,100
Dec 16, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	110,700
Dec 13, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	765,000
Dec 12, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,011,500
Dec 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	399,200
Dec 9, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	355,500
Dec 6, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	314,600
Dec 4, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	240,800
Dec 3, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	153,500
Dec 2, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	567,900
Nov 29, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,200,400
Nov 28, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	140,100
Nov 27, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	335,700
Nov 26, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	320,700
Nov 25, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	55,800
Nov 22, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	332,400
Nov 21, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	70,900
Nov 20, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	137,300
Nov 19, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	659,400
Nov 18, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	797,600
Nov 15, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	300,900
Nov 14, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	510,200
Nov 13, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	729,100
Nov 12, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	4,125,900
Nov 11, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	390,500
Nov 8, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	1,332,600
Nov 7, 2024	0.2900	0.3100	0.2600	0.2700	0.2700	7,103,100
Nov 6, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	351,600
Nov 5, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	389,200
Nov 4, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	421,900
Nov 1, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	161,000
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,400
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	313,400
Oct 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 28, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	48,200
Oct 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 24, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	1,363,500
Oct 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 21, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	534,600
Oct 18, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	2,727,300
Oct 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 15, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	243,300
Oct 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 10, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	3,820,400
Oct 9, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	405,400
Oct 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	196,200
Oct 7, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	755,900
Oct 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 3, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	245,700
Oct 2, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	335,200
Oct 1, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	404,400
Sep 30, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	1,224,300
Sep 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 26, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,325,400
Sep 25, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	3,444,500
Sep 24, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	1,043,700
Sep 23, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	1,283,900
Sep 20, 2024	0.3500	0.3600	0.3200	0.3300	0.3300	5,009,700
Sep 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 13, 2024	0.3000	0.3300	0.3000	0.3100	0.3100	2,538,600
Sep 12, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	511,000
Sep 11, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	770,900
Sep 10, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	1,378,200
Sep 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 6, 2024	0.3100	0.3500	0.3000	0.3200	0.3200	9,130,000
Sep 5, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	3,952,100
Sep 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 30, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	1,033,800
Aug 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	426,500
Aug 28, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	303,600
Aug 27, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	1,752,000
Aug 26, 2024	0.2800	0.3000	0.2700	0.2800	0.2800	5,060,900
Aug 23, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	4,886,500
Aug 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 21, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	431,300
Aug 20, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,145,400
Aug 19, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	3,461,900
Aug 16, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	914,300
Aug 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug 14, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	1,069,400
Aug 13, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	855,200
Aug 9, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	2,059,200
Aug 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 7, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	781,600
Aug 6, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	453,600
Aug 5, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	8,400
Aug 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 1, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	455,400
Jul 31, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	239,200
Jul 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 26, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	297,400
Jul 25, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	266,000
Jul 24, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	22,600
Jul 23, 2024	0.2800	0.2900	0.2600	0.2800	0.2800	1,699,400
Jul 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	52,700
Jul 18, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	152,400
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 16, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	126,800
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 11, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	644,400
Jul 10, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	601,800
Jul 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 8, 2024	0.2800	0.3300	0.2800	0.3200	0.3200	5,759,900
Jul 5, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	1,590,500
Jul 4, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	1,157,800
Jul 3, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	126,700
Jul 2, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	343,600
Jul 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 28, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	963,200
Jun 27, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	693,500
Jun 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 24, 2024	0.2700	0.2900	0.2700	0.2800	0.2800	1,278,200
Jun 21, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	379,700
Jun 20, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	374,100
Jun 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 18, 2024	0.2700	0.2900	0.2700	0.2700	0.2700	241,200
Jun 17, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	424,700
Jun 14, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	1,533,500
Jun 13, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	83,500
Jun 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	289,500
Jun 11, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	161,800
Jun 10, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	333,100
Jun 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 6, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	344,600
Jun 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 4, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	617,400
May 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 29, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	141,100
May 28, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	12,400
May 27, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	145,300
May 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 23, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	375,900
May 21, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	499,600
May 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 17, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	292,700
May 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 15, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	299,800
May 14, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	628,400
May 13, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	240,400
May 10, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	208,700
May 9, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	118,300
May 8, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	465,100
May 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 3, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	359,400
May 2, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	254,800
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	80,000
Apr 26, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	247,100
Apr 25, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	110,300
Apr 24, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	486,200
Apr 23, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	418,400
Apr 22, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	155,100
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 11, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	272,800
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 9, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	231,900
Apr 5, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	65,100
Apr 4, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	435,500
Apr 3, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	1,593,900
Apr 2, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	1,640,500
Apr 1, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	109,900
Mar 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	111,000
Mar 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 27, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	108,300
Mar 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 25, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	598,900
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	123,600
Mar 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 19, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	161,900
Mar 18, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	831,800
Mar 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 14, 2024	0.4000	0.4400	0.3900	0.4300	0.4300	5,529,500
Mar 13, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	375,200
Mar 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 11, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	763,600
Mar 8, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	71,200
Mar 7, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	125,500
Mar 6, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	360,500
Mar 5, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	657,200
Mar 4, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	697,000
Mar 1, 2024	0.4200	0.4300	0.3900	0.4100	0.4100	1,359,000
Feb 29, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	962,000
Feb 28, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	46,500
Feb 27, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	403,400
Feb 23, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	323,900
Feb 22, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	112,300
Feb 21, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,167,600
Feb 20, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	492,700
Feb 19, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,310,900
Feb 16, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	2,170,900
Feb 15, 2024	0.4700	0.4800	0.4400	0.4400	0.4400	4,110,200
Feb 14, 2024	0.4600	0.5000	0.4500	0.4700	0.4700	8,887,000
Feb 13, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	1,254,100
Feb 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	76,500
Feb 9, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	65,600
Feb 8, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	103,300
Feb 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	993,400
Feb 6, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	1,203,700
Feb 5, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	570,100

LEND.L Sancus Lending Group Limited

0.6400

+6.67%

PFS.BO PTC India Financial Services Limited

36.69

-5.46%

MME.AX MoneyMe Limited

0.2300

+4.55%

CREDITACC.BO CreditAccess Grameen Limited

1,015.90

-0.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SGF Capital Public Company Limited (SGF.BK)

Related Tickers