SG Capital PCL

SGC
🏛️ thailand →
1.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 1.44 1.47 1.44 1.44 6.5M
2023-12-27 1.45 1.46 1.43 1.44 11.4M
2023-12-26 1.50 1.50 1.44 1.44 11.9M
2023-12-25 1.49 1.51 1.49 1.49 5.3M
2023-12-22 1.54 1.54 1.48 1.49 11.3M
2023-12-21 1.49 1.54 1.48 1.53 12.2M
2023-12-20 1.54 1.55 1.48 1.48 16.9M
2023-12-19 1.53 1.54 1.48 1.53 26.8M
2023-12-18 1.47 1.55 1.47 1.52 20.2M
2023-12-15 1.50 1.51 1.46 1.48 18.0M
2023-12-14 1.47 1.50 1.46 1.49 22.5M
2023-12-13 1.46 1.49 1.42 1.43 16.8M
2023-12-12 1.63 1.67 1.48 1.48 60.6M
2023-12-08 1.56 1.64 1.56 1.60 31.1M
2023-12-07 1.57 1.58 1.54 1.55 16.5M
2023-12-06 1.53 1.61 1.53 1.58 32.4M
2023-12-04 1.57 1.57 1.52 1.52 14.8M
2023-12-01 1.54 1.60 1.52 1.55 30.2M
2023-11-30 1.54 1.56 1.48 1.52 17.5M
2023-11-29 1.56 1.62 1.51 1.53 43.2M
2023-11-28 1.50 1.60 1.49 1.57 42.7M
2023-11-27 1.47 1.49 1.43 1.48 15.2M
2023-11-24 1.57 1.61 1.46 1.46 46.4M
2023-11-23 1.49 1.58 1.45 1.58 45.9M
2023-11-22 1.48 1.53 1.45 1.48 34.9M
2023-11-21 1.47 1.51 1.45 1.49 33.7M
2023-11-20 1.41 1.51 1.36 1.48 45.1M
2023-11-17 1.35 1.41 1.33 1.40 11.0M
2023-11-16 1.37 1.43 1.35 1.36 13.2M
2023-11-15 1.36 1.39 1.33 1.38 19.2M
2023-11-14 1.29 1.34 1.25 1.32 16.5M
2023-11-13 1.32 1.32 1.25 1.26 15.3M
2023-11-10 1.36 1.40 1.29 1.29 18.1M
2023-11-09 1.44 1.44 1.37 1.41 11.7M
2023-11-08 1.44 1.49 1.42 1.44 22.9M
2023-11-07 1.46 1.49 1.42 1.42 16.8M
2023-11-06 1.51 1.55 1.48 1.48 32.8M
2023-11-03 1.50 1.53 1.44 1.47 33.6M
2023-11-02 1.29 1.55 1.29 1.49 62.4M
2023-11-01 1.25 1.31 1.24 1.26 14.0M
2023-10-31 1.30 1.31 1.24 1.25 8.4M
2023-10-30 1.28 1.33 1.28 1.29 8.8M
2023-10-27 1.33 1.33 1.27 1.32 14.0M
2023-10-26 1.40 1.41 1.27 1.29 11.4M
2023-10-25 1.37 1.44 1.37 1.41 9.7M
2023-10-24 1.37 1.40 1.34 1.35 8.0M
2023-10-20 1.44 1.44 1.36 1.37 9.3M
2023-10-19 1.41 1.46 1.39 1.44 7.5M
2023-10-18 1.47 1.48 1.41 1.41 11.6M
2023-10-17 1.48 1.51 1.47 1.47 8.8M
2023-10-16 1.51 1.54 1.44 1.45 11.6M
2023-10-12 1.59 1.60 1.53 1.55 11.0M
2023-10-11 1.52 1.58 1.51 1.57 12.6M
2023-10-10 1.56 1.59 1.51 1.51 14.0M
2023-10-09 1.67 1.68 1.51 1.53 40.2M
2023-10-06 1.61 1.74 1.61 1.71 54.6M
2023-10-05 1.67 1.68 1.60 1.60 22.6M
2023-10-04 1.58 1.66 1.55 1.65 18.6M
2023-10-03 1.61 1.64 1.57 1.62 15.1M
2023-10-02 1.73 1.76 1.62 1.63 15.6M
2023-09-29 1.71 1.74 1.67 1.71 17.8M
2023-09-28 1.77 1.79 1.69 1.70 20.1M
2023-09-27 1.75 1.78 1.72 1.76 16.3M
2023-09-26 1.84 1.89 1.72 1.75 26.7M
2023-09-25 1.94 1.95 1.87 1.87 20.2M
2023-09-22 1.91 1.97 1.87 1.93 27.9M
2023-09-21 1.91 1.96 1.90 1.91 15.7M
2023-09-20 1.98 1.98 1.90 1.92 26.9M
2023-09-19 1.90 2.01 1.90 1.98 30.3M
2023-09-18 1.95 1.99 1.88 1.89 24.4M
2023-09-15 2.03 2.03 1.95 1.95 16.9M
2023-09-14 1.89 2.03 1.88 2.01 31.6M
2023-09-13 1.99 1.99 1.87 1.87 28.5M
2023-09-12 2.03 2.07 1.98 1.99 14.3M
2023-09-11 2.11 2.11 1.99 2.03 19.9M
2023-09-08 2.11 2.17 2.05 2.09 24.5M
2023-09-07 2.17 2.19 2.11 2.13 21.5M
2023-09-06 2.15 2.21 2.09 2.19 49.2M
2023-09-05 2.07 2.21 2.07 2.15 59.1M
2023-09-04 2.09 2.15 2.03 2.07 33.9M
2023-09-01 2.13 2.15 1.96 1.99 43.3M
2023-08-31 2.29 2.31 2.09 2.09 135.8M
2023-08-30 1.89 2.29 1.88 2.17 262.6M
2023-08-29 1.86 1.89 1.83 1.89 42.6M
2023-08-28 1.84 1.94 1.83 1.83 80.2M
2023-08-25 1.74 1.84 1.73 1.81 99.3M
2023-08-24 1.78 1.78 1.71 1.73 47.6M
2023-08-23 1.74 1.85 1.73 1.79 124.4M
2023-08-22 1.76 1.77 1.69 1.73 47.9M
2023-08-21 1.78 1.89 1.74 1.74 86.0M
2023-08-18 1.71 1.75 1.68 1.72 41.4M
2023-08-17 1.44 1.81 1.44 1.75 202.5M
2023-08-16 1.46 1.48 1.42 1.44 33.4M
2023-08-15 1.44 1.46 1.42 1.44 27.6M
2023-08-11 1.32 1.48 1.32 1.43 67.6M
2023-08-10 1.39 1.39 1.36 1.37 2.7M
2023-08-09 1.31 1.39 1.31 1.39 11.5M
2023-08-08 1.35 1.37 1.30 1.30 4.8M
2023-08-07 1.38 1.38 1.32 1.34 4.5M
2023-08-04 1.40 1.40 1.35 1.36 2.3M
2023-08-03 1.40 1.41 1.37 1.37 5.2M
2023-08-02 1.43 1.46 1.40 1.41 5.8M
2023-07-31 1.43 1.44 1.41 1.44 3.3M
2023-07-27 1.34 1.44 1.32 1.44 13.8M
2023-07-26 1.39 1.41 1.33 1.33 9.9M
2023-07-25 1.42 1.43 1.38 1.39 5.2M
2023-07-24 1.47 1.48 1.40 1.41 7.4M
2023-07-21 1.47 1.48 1.45 1.47 1.5M
2023-07-20 1.52 1.53 1.47 1.47 3.9M
2023-07-19 1.52 1.54 1.50 1.52 3.5M
2023-07-18 1.55 1.60 1.50 1.52 7.9M
2023-07-17 1.51 1.54 1.48 1.53 4.1M
2023-07-14 1.44 1.51 1.44 1.51 6.3M
2023-07-13 1.40 1.46 1.40 1.44 6.8M
2023-07-12 1.49 1.49 1.37 1.40 16.3M
2023-07-11 1.48 1.54 1.47 1.48 8.4M
2023-07-10 1.48 1.49 1.44 1.47 6.1M
2023-07-07 1.48 1.52 1.47 1.48 4.4M
2023-07-06 1.55 1.58 1.47 1.48 13.6M
2023-07-05 1.59 1.59 1.52 1.55 8.2M
2023-07-04 1.54 1.61 1.53 1.59 36.2M
2023-07-03 1.55 1.58 1.48 1.56 7.8M
2023-06-30 1.48 1.57 1.48 1.54 10.8M
2023-06-29 1.45 1.53 1.43 1.51 16.6M
2023-06-28 1.46 1.46 1.43 1.44 7.0M
2023-06-27 1.42 1.49 1.39 1.46 44.7M
2023-06-26 1.58 1.58 1.41 1.41 18.5M
2023-06-23 1.57 1.59 1.53 1.56 10.7M
2023-06-22 1.63 1.63 1.56 1.57 11.8M
2023-06-21 1.70 1.73 1.61 1.61 11.0M
2023-06-20 1.76 1.76 1.70 1.70 6.7M
2023-06-19 1.77 1.79 1.71 1.75 12.3M
2023-06-16 1.90 1.91 1.77 1.77 26.7M
2023-06-15 1.93 1.95 1.90 1.90 17.3M
2023-06-14 1.90 1.98 1.90 1.96 23.0M
2023-06-13 1.95 1.96 1.89 1.90 19.4M
2023-06-12 1.99 2.03 1.93 1.94 15.8M
2023-06-09 1.99 2.05 1.98 1.99 15.2M
2023-06-08 1.96 1.99 1.94 1.97 12.9M
2023-06-07 1.99 2.01 1.93 1.94 12.3M
2023-06-06 2.07 2.07 1.97 1.98 10.3M
2023-06-02 2.13 2.13 2.05 2.07 5.1M
2023-06-01 2.11 2.17 2.09 2.11 13.1M
2023-05-31 2.03 2.15 1.99 2.11 14.7M
2023-05-30 2.07 2.09 2.01 2.05 10.1M
2023-05-29 2.09 2.11 2.07 2.07 2.4M
2023-05-26 2.15 2.15 2.07 2.07 5.8M
2023-05-25 2.17 2.17 2.13 2.13 3.0M
2023-05-24 2.17 2.21 2.15 2.17 6.2M
2023-05-23 2.11 2.19 2.09 2.17 7.1M
2023-05-22 2.09 2.13 2.03 2.11 12.5M
2023-05-19 2.19 2.21 2.13 2.13 9.3M
2023-05-18 2.23 2.25 2.15 2.17 13.2M
2023-05-17 2.31 2.31 2.19 2.19 17.2M
2023-05-16 2.19 2.35 2.19 2.33 17.6M
2023-05-15 2.25 2.29 2.13 2.19 46.9M
2023-05-12 2.65 2.71 2.55 2.67 19.3M
2023-05-11 2.59 2.75 2.59 2.67 26.7M
2023-05-10 2.41 2.71 2.41 2.63 77.2M
2023-05-09 2.49 2.51 2.37 2.37 19.2M
2023-05-08 2.41 2.53 2.35 2.47 7.8M
2023-05-03 2.13 2.39 2.11 2.39 24.7M
2023-05-02 2.49 2.51 2.23 2.25 24.0M
2023-04-28 2.55 2.61 2.49 2.51 10.9M
2023-04-27 2.59 2.61 2.45 2.51 14.2M
2023-04-26 2.61 2.71 2.59 2.71 17.8M
2023-04-25 2.83 2.83 2.57 2.59 22.9M
2023-04-24 2.91 2.97 2.81 2.81 17.2M
2023-04-21 2.99 3.01 2.89 2.91 12.8M
2023-04-20 3.01 3.05 2.95 2.97 7.2M
2023-04-19 3.13 3.13 3.01 3.01 9.7M
2023-04-18 3.15 3.15 3.11 3.13 5.6M
2023-04-17 3.09 3.17 3.07 3.15 8.8M
2023-04-12 3.11 3.11 3.01 3.07 6.8M
2023-04-11 3.09 3.13 3.05 3.11 8.0M
2023-04-10 2.97 3.15 2.93 3.07 17.9M
2023-04-07 2.89 2.99 2.89 2.95 7.3M
2023-04-05 3.03 3.07 2.85 2.89 18.5M
2023-04-04 3.09 3.11 3.03 3.05 5.5M
2023-04-03 3.09 3.11 3.03 3.07 6.7M
2023-03-31 3.11 3.13 3.07 3.09 7.6M
2023-03-30 3.23 3.25 3.09 3.11 12.3M
2023-03-29 3.23 3.27 3.19 3.23 17.9M
2023-03-28 3.17 3.25 3.13 3.21 21.7M
2023-03-27 3.19 3.19 3.09 3.15 10.7M
2023-03-24 3.11 3.21 3.11 3.19 19.3M
2023-03-23 3.07 3.15 3.05 3.11 13.3M
2023-03-22 3.23 3.23 3.05 3.05 29.3M
2023-03-21 3.15 3.25 3.11 3.23 38.6M
2023-03-20 3.03 3.13 3.01 3.11 31.0M
2023-03-17 3.05 3.09 2.99 3.03 17.8M
2023-03-16 3.07 3.09 2.95 2.99 24.4M
2023-03-15 3.09 3.13 3.03 3.11 19.6M
2023-03-14 3.03 3.09 2.97 3.01 36.7M
2023-03-13 3.11 3.15 2.97 2.99 38.5M
2023-03-10 3.23 3.25 3.07 3.11 25.0M
2023-03-09 3.31 3.33 3.21 3.23 19.1M
2023-03-08 3.25 3.35 3.23 3.29 20.5M
2023-03-07 3.21 3.41 3.21 3.31 61.5M
2023-03-03 3.49 3.51 3.15 3.15 70.6M
2023-03-02 3.57 3.63 3.41 3.47 24.6M
2023-03-01 3.55 3.65 3.53 3.53 24.6M
2023-02-28 3.59 3.63 3.49 3.51 14.6M
2023-02-27 3.53 3.59 3.45 3.55 18.8M
2023-02-24 3.67 3.71 3.51 3.53 23.0M
2023-02-23 3.73 3.75 3.65 3.67 27.1M
2023-02-22 3.65 3.81 3.65 3.71 88.1M
2023-02-21 3.83 3.83 3.67 3.69 79.9M
2023-02-20 3.61 3.97 3.27 3.85 277.0M
2023-02-17 3.69 3.71 3.51 3.59 65.2M
2023-02-16 3.69 3.81 3.59 3.73 123.0M
2023-02-15 4.34 4.38 3.45 3.59 271.2M
2023-02-14 4.64 4.84 4.12 4.38 101.9M
2023-02-13 4.74 4.80 4.70 4.74 14.4M
2023-02-10 4.86 4.90 4.72 4.76 32.6M
2023-02-09 4.68 4.88 4.58 4.88 42.9M
2023-02-08 4.78 4.78 4.64 4.68 18.1M
2023-02-07 4.78 4.84 4.70 4.74 21.2M
2023-02-06 4.88 4.90 4.74 4.74 25.8M
2023-02-03 4.94 4.96 4.80 4.88 36.3M
2023-02-02 4.80 4.96 4.76 4.96 79.7M
2023-02-01 4.72 4.80 4.70 4.76 34.1M
2023-01-31 4.70 4.76 4.68 4.70 18.0M
2023-01-30 4.66 4.74 4.64 4.72 25.5M
2023-01-27 4.56 4.66 4.46 4.62 54.5M
2023-01-26 4.82 4.90 4.52 4.52 97.5M
2023-01-25 4.94 4.96 4.78 4.80 43.7M
2023-01-24 4.98 5.03 4.94 4.94 47.5M
2023-01-23 4.96 5.08 4.94 4.96 53.7M
2023-01-20 4.98 5.08 4.92 4.92 71.5M
2023-01-19 4.82 5.03 4.80 4.98 58.7M
2023-01-18 4.82 4.94 4.78 4.84 46.7M
2023-01-17 4.94 4.98 4.80 4.80 63.4M
2023-01-16 5.03 5.08 4.92 4.94 37.5M
2023-01-13 4.96 5.08 4.84 4.98 98.8M
2023-01-12 4.74 4.98 4.70 4.92 67.5M
2023-01-11 4.76 4.82 4.70 4.70 34.4M
2023-01-10 4.74 4.76 4.64 4.72 28.3M
2023-01-09 4.52 4.84 4.50 4.76 42.7M
2023-01-06 4.48 4.54 4.44 4.44 35.6M
2023-01-05 4.76 4.80 4.46 4.46 48.1M
2023-01-04 4.68 4.92 4.64 4.74 67.2M
2023-01-03 4.96 4.96 4.68 4.70 50.0M