Thailand - Delayed Quote THB

SCGJWD Logistics Public Company Limited (SJWD.BK)

8.60
+0.05
+(0.58%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.508.608.408.608.601,845,100
May 29, 20258.658.658.508.558.551,299,800
May 28, 20258.558.758.508.508.502,600,300
May 27, 20258.608.608.308.508.501,580,800
May 26, 20258.558.608.408.408.401,392,400
May 23, 20258.408.508.358.508.501,414,800
May 22, 20258.608.658.458.508.502,637,500
May 21, 20258.708.858.608.658.652,196,100
May 20, 20258.709.008.708.708.704,188,000
May 19, 20258.208.858.208.608.604,829,300
May 16, 20257.958.557.908.258.253,376,300
May 15, 20258.508.607.908.008.002,259,200
May 14, 20258.258.358.158.208.20903,400
May 13, 20258.458.608.208.208.201,650,900
May 9, 20258.008.407.958.358.352,950,200
May 8, 20257.708.007.657.907.902,220,500
May 7, 2025 0.28 Dividend
May 7, 20257.657.757.657.707.701,095,000
May 6, 20258.158.157.907.907.623,240,600
May 2, 20257.958.407.908.157.863,416,400
Apr 30, 20257.707.957.657.907.621,977,100
Apr 29, 20257.457.707.407.707.432,364,800
Apr 28, 20257.207.407.207.407.141,806,600
Apr 25, 20257.157.257.157.206.94879,500
Apr 24, 20257.157.257.107.106.85801,800
Apr 23, 20257.207.357.107.106.851,820,400
Apr 22, 20257.007.207.007.156.901,285,400
Apr 21, 20257.257.256.956.956.703,689,200
Apr 18, 20257.007.107.007.106.85805,500
Apr 17, 20256.757.006.756.956.70780,200
Apr 16, 20256.456.856.456.856.612,052,800
Apr 11, 20256.306.506.306.456.221,057,800
Apr 10, 20256.356.656.256.456.222,912,200
Apr 9, 20256.056.055.755.905.693,105,300
Apr 8, 20256.606.755.956.155.933,383,200
Apr 4, 20257.157.156.656.856.613,833,900
Apr 3, 20257.157.207.107.156.901,137,300
Apr 2, 20257.057.307.007.307.041,771,600
Apr 1, 20256.957.056.957.006.75704,100
Mar 31, 20256.907.056.856.906.661,809,300
Mar 28, 20257.157.207.057.056.80580,500
Mar 27, 20257.357.457.157.156.901,189,300
Mar 26, 20257.457.457.207.307.042,270,900
Mar 25, 20257.557.557.357.407.141,989,200
Mar 24, 20257.307.607.307.507.232,674,100
Mar 21, 20257.257.307.157.206.94729,700
Mar 20, 20257.107.307.107.156.901,097,200
Mar 19, 20257.007.307.007.206.941,299,000
Mar 18, 20257.157.206.857.006.752,708,900
Mar 17, 20257.307.307.107.106.85884,500
Mar 14, 20256.957.306.957.307.042,494,500
Mar 13, 20257.157.156.956.956.701,009,800
Mar 12, 20257.207.307.007.106.852,146,400
Mar 11, 20256.807.306.757.206.942,378,400
Mar 10, 20257.157.156.806.806.561,471,000
Mar 7, 20257.107.157.007.106.85934,900
Mar 6, 20257.257.257.007.056.801,533,800
Mar 5, 20256.907.256.857.206.944,524,600
Mar 4, 20256.756.956.656.756.511,977,100
Mar 3, 20256.756.756.456.756.512,039,700
Feb 28, 20256.656.956.656.756.512,940,400
Feb 27, 20256.856.956.606.706.462,598,700
Feb 26, 20256.807.006.706.956.703,229,000
Feb 25, 20257.157.156.806.806.563,746,600
Feb 24, 20257.307.307.107.156.902,282,100
Feb 21, 20257.407.407.207.307.042,000,500
Feb 20, 20257.507.607.257.407.142,670,900
Feb 19, 20257.757.807.407.507.233,421,100
Feb 18, 20257.757.907.557.657.383,084,500
Feb 17, 20257.557.757.357.757.482,547,600
Feb 14, 20257.357.507.307.407.141,595,100
Feb 13, 20257.757.757.257.256.992,394,300
Feb 11, 20257.757.807.557.757.481,740,100
Feb 10, 20257.507.757.207.707.432,832,300
Feb 7, 20257.257.557.207.557.282,994,900
Feb 6, 20257.908.007.357.357.092,050,300
Feb 5, 20258.058.157.807.907.621,686,300
Feb 4, 20258.208.308.058.057.76613,700
Feb 3, 20258.208.207.908.157.861,296,100
Jan 31, 20258.408.508.058.408.101,903,800
Jan 30, 20258.408.558.408.408.10971,600
Jan 29, 20258.608.658.308.458.152,051,400
Jan 28, 20258.608.708.508.608.301,203,200
Jan 27, 20258.859.058.558.558.252,310,800
Jan 24, 20258.859.008.808.858.542,527,200
Jan 23, 20258.959.008.808.808.491,100,800
Jan 22, 20259.009.108.908.908.581,190,800
Jan 21, 20258.909.108.859.008.681,489,700
Jan 20, 20259.009.008.808.858.541,019,700
Jan 17, 20259.109.108.908.908.58873,800
Jan 16, 20259.259.359.059.058.73635,800
Jan 15, 20259.109.208.959.208.871,173,900
Jan 14, 20259.509.509.109.108.781,027,100
Jan 13, 20259.509.509.159.459.121,833,700
Jan 10, 20259.409.509.259.509.162,141,700
Jan 9, 20259.709.709.209.359.023,600,000
Jan 8, 20259.9510.009.709.709.362,022,300
Jan 7, 20259.9510.109.9510.009.651,352,000
Jan 6, 202510.1010.209.959.959.60815,500
Jan 3, 202510.3010.4010.1010.109.74972,300
Jan 2, 202510.6010.7010.2010.4010.031,198,600
Dec 30, 202410.1010.7010.0010.7010.323,001,000
Dec 27, 20249.8510.209.8010.109.742,837,500
Dec 26, 202410.4010.409.859.859.505,154,600
Dec 25, 202410.4010.5010.3010.4010.032,399,000
Dec 24, 202410.2010.4010.2010.4010.031,621,900
Dec 23, 202410.3010.3010.0010.209.84785,900
Dec 20, 202410.3010.4010.0010.309.931,751,900
Dec 19, 202410.7010.7010.4010.4010.03454,600
Dec 18, 202410.5010.7010.3010.7010.321,084,100
Dec 17, 202410.7010.7010.5010.5010.13532,000
Dec 16, 202410.8010.8010.6010.6010.22679,900
Dec 13, 202410.9010.9010.6010.7010.321,920,200
Dec 12, 202411.1011.2010.9010.9010.511,097,600
Dec 11, 202411.1011.3011.0011.0010.61534,700
Dec 9, 202411.2011.3010.8011.2010.802,886,000
Dec 6, 202411.5011.5011.2011.3010.901,765,000
Dec 4, 202411.4011.5011.2011.5011.092,553,500
Dec 3, 202411.6011.7011.4011.5011.091,060,700
Dec 2, 202411.6011.6011.4011.5011.09978,800
Nov 29, 202411.5011.7011.4011.7011.291,012,500
Nov 28, 202411.5011.6011.3011.5011.091,176,300
Nov 27, 202411.6011.6011.4011.6011.191,460,400
Nov 26, 202411.6011.9011.5011.5011.091,455,000
Nov 25, 202411.6011.7011.4011.6011.191,358,500
Nov 22, 202411.6011.8011.5011.6011.191,278,100
Nov 21, 202411.4011.7011.2011.7011.292,934,000
Nov 20, 202411.7011.9011.4011.5011.091,906,500
Nov 19, 202412.1012.2011.5011.7011.295,776,000
Nov 18, 202412.3012.3011.9011.9011.482,904,200
Nov 15, 202411.9012.4011.7012.1011.676,018,800
Nov 14, 202411.9012.0011.6011.9011.482,933,800
Nov 13, 202411.2012.1011.2011.9011.487,850,300
Nov 12, 202410.9011.0010.6010.7010.321,639,600
Nov 11, 202411.3011.4010.8010.9010.512,137,200
Nov 8, 202411.3011.4011.1011.3010.901,059,800
Nov 7, 202411.2011.4011.2011.2010.80968,700
Nov 6, 202411.8011.8011.2011.4011.001,581,200
Nov 5, 202411.9011.9011.6011.8011.381,809,200
Nov 4, 202411.7011.9011.7011.8011.381,109,200
Nov 1, 202411.8012.1011.5011.6011.194,873,100
Oct 31, 202411.5011.9011.5011.8011.381,284,900
Oct 30, 202411.4011.6011.3011.5011.092,726,100
Oct 29, 202411.1011.3010.9011.3010.901,312,300
Oct 28, 202411.2011.3010.9011.0010.611,792,500
Oct 25, 202411.5011.5011.2011.3010.90500,500
Oct 24, 202411.5011.6011.3011.3010.90851,400
Oct 22, 202411.8011.8011.8011.8011.38-
Oct 21, 202411.8011.9011.7011.8011.38871,000
Oct 18, 202411.9012.0011.7011.8011.381,445,500
Oct 17, 202411.9012.0011.7011.8011.382,585,500
Oct 16, 202411.3011.3011.3011.3010.90-
Oct 15, 202412.0012.0011.3011.3010.902,233,200
Oct 11, 202411.8012.1011.8011.9011.482,526,700
Oct 10, 202411.9012.1011.9011.9011.48999,900
Oct 9, 202411.9012.0011.7011.8011.381,123,900
Oct 8, 202411.5012.0011.5012.0011.572,686,000
Oct 7, 202411.7011.8011.5011.7011.291,437,200
Oct 4, 202411.3011.5011.1011.5011.092,417,100
Oct 3, 202411.6011.8011.3011.3010.903,358,500
Oct 2, 202411.7012.1011.7011.7011.295,570,400
Oct 1, 202411.6011.8011.6011.7011.292,073,300
Sep 30, 202411.8011.8011.5011.6011.193,158,200
Sep 27, 202411.9011.9011.9011.9011.48-
Sep 26, 202412.3012.3011.7011.9011.485,038,900
Sep 25, 202412.5012.5012.2012.2011.773,467,000
Sep 24, 202412.0012.3011.8012.3011.861,988,400
Sep 23, 202412.1012.1011.9012.0011.572,173,600
Sep 20, 202412.1012.1012.1012.1011.67-
Sep 19, 202412.0012.2011.9012.1011.671,544,000
Sep 18, 202412.3012.4012.0012.0011.572,290,700
Sep 17, 202412.3012.4012.1012.3011.862,923,600
Sep 16, 202412.0012.3011.9012.2011.774,940,500
Sep 13, 202411.7011.9011.6011.8011.382,112,500
Sep 12, 202411.6011.7011.5011.6011.192,283,900
Sep 11, 202412.0012.0011.3011.5011.096,607,600
Sep 10, 202411.7012.1011.7011.8011.389,386,200
Sep 9, 202411.8011.8011.8011.8011.38-
Sep 6, 202411.5012.0011.4011.8011.385,267,900
Sep 5, 202410.9011.5010.9011.5011.096,668,900
Sep 4, 202410.7011.0010.7010.9010.513,195,700
Sep 3, 202410.7011.1010.7010.9010.515,269,400
Sep 2, 202410.6010.6010.6010.6010.22-
Aug 30, 202410.7010.9010.5010.6010.227,983,100
Aug 29, 202410.8011.0010.6010.7010.322,724,100
Aug 28, 202410.8011.0010.7010.8010.422,052,600
Aug 27, 202411.3011.3010.8011.0010.615,945,100
Aug 26, 202411.4011.5011.1011.3010.901,823,300
Aug 23, 202411.3011.8011.3011.4011.005,214,800
Aug 22, 202410.9011.3010.9011.1010.711,716,900
Aug 21, 202411.0011.3010.8011.0010.613,132,700
Aug 20, 202411.1011.1010.7010.8010.422,634,900
Aug 19, 202410.9010.9010.9010.9010.51-
Aug 16, 202410.3011.0010.3010.9010.514,048,600
Aug 15, 202410.8010.8010.2010.209.842,296,100
Aug 14, 202410.7011.0010.4010.8010.426,211,000
Aug 13, 202410.4010.409.8010.209.846,776,900
Aug 9, 202410.9010.9010.4010.4010.031,949,800
Aug 8, 202411.1011.1011.1011.1010.71-
Aug 7, 202411.5011.5011.0011.1010.712,194,800
Aug 6, 202411.4011.4011.1011.2010.80897,200
Aug 5, 202411.6011.6011.1011.2010.802,444,100
Aug 2, 202412.3012.3012.3012.3011.86-
Aug 1, 202412.6012.6012.2012.3011.861,554,000
Jul 31, 202412.2012.7012.1012.7012.253,732,100
Jul 30, 202412.1012.1012.1012.1011.67-
Jul 26, 202412.0012.1011.9012.1011.67629,800
Jul 25, 202411.7012.0011.7011.9011.481,166,300
Jul 24, 202411.6011.8011.5011.8011.381,366,000
Jul 23, 202411.8011.9011.6011.6011.192,463,400
Jul 19, 202411.9012.0011.8011.8011.38905,100
Jul 18, 202411.8012.1011.7012.0011.571,754,500
Jul 17, 202412.4012.6011.8011.8011.384,019,400
Jul 16, 202412.6012.7012.3012.5012.064,150,300
Jul 15, 202412.9012.9012.9012.9012.44-
Jul 12, 202412.9012.9012.9012.9012.44-
Jul 11, 202412.7012.9012.7012.9012.442,613,300
Jul 10, 202412.2012.8012.2012.7012.255,564,400
Jul 9, 202412.3012.3011.9012.2011.772,688,100
Jul 8, 202412.5012.6012.0012.3011.863,065,400
Jul 5, 202412.2012.6012.1012.5012.061,353,400
Jul 4, 202412.4012.5012.2012.3011.861,024,100
Jul 3, 202412.3012.5012.0012.4011.961,757,200
Jul 2, 202412.5012.5012.2012.4011.961,744,700
Jul 1, 202412.5012.7012.4012.6012.15607,500
Jun 28, 202412.8012.8012.3012.5012.062,458,500
Jun 27, 202412.8012.9012.7012.7012.25465,500
Jun 26, 202412.7012.7012.7012.7012.25-
Jun 25, 202412.8013.0012.6012.7012.252,844,500
Jun 24, 202413.1013.1013.1013.1012.64-
Jun 21, 202412.7013.1012.7013.1012.642,543,000
Jun 20, 202413.1013.3012.6012.8012.353,671,100
Jun 19, 202413.1013.1013.1013.1012.64-
Jun 18, 202413.1013.1013.1013.1012.64-
Jun 17, 202413.1013.1013.1013.1012.64-
Jun 14, 202413.4013.4012.8013.1012.642,746,800
Jun 13, 202413.4013.6013.3013.3012.831,168,100
Jun 12, 202413.7013.7013.4013.4012.931,461,200
Jun 11, 202413.4013.8013.3013.6013.121,832,100
Jun 10, 202413.8013.8013.2013.5013.023,663,500
Jun 7, 202413.9014.1013.7013.9013.411,631,600
Jun 6, 202414.4014.4013.8013.9013.412,319,600
Jun 5, 202414.6014.6014.4014.4013.891,096,100
Jun 4, 202414.5014.6014.3014.5013.992,446,700
May 31, 202414.1014.1014.1014.1013.60-
May 30, 202414.0014.1013.8014.1013.601,634,700