SET · SCGP-R · stock
SCG Packaging Public Company Limited (SCGP-R) stock price history
Every SET trading session of SCG Packaging Public Company Limited from Oct 26, 2020 to Sep 28, 2026: 1,441 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCGP-R adjusted close, 2020 to 2026
- THB 63.20
- All time high, 2021
- THB 31.25
- 52 week high, THB 15.67 low
- 1,441
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SCGP-R key facts
- SCG Packaging Public Company Limited (SCGP-R) closed at THB 30.51 on Sep 28, 2026 on SET.
- SCGP-R's all time high close is THB 63.20, set on Aug 20, 2021; its all time low close is THB 12.27 on Mar 4, 2025.
- SCGP-R's 52 week range is THB 15.67 to THB 31.25.
- SCGP-R returned +68.2% over the year to Sep 28, 2026 and -45.4% over five years.
- Since Oct 26, 2020 SCGP-R returned -3%, -0.5% a year compounded.
- SCGP-R's deepest drawdown was -80.6% from Aug 23, 2021 to Mar 4, 2025.
- DataCedar holds 1,441 daily sessions of SCGP-R history from Oct 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCGP-R price chart, 2020 to 2026
SCGP-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +61.1% |
| 6 months | +64.1% |
| Year to date | +75.9% |
| 1 year | +68.2% |
| 3 years | -15.2% |
| 5 years | -45.4% |
| 10 years | n/a |
| Since Oct 26, 2020 | -2.9% |
| Compound annual growth, 5.9 years | -0.5% |
SCGP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 63.20 on Aug 20, 2021
- All time low close
- THB 12.27 on Mar 4, 2025
- 52 week high
- THB 31.25 on Sep 11, 2026
- 52 week low
- THB 15.67 on Mar 10, 2026
- Deepest drawdown
- -80.6% from Aug 23, 2021 to Mar 4, 2025, not yet recovered
- Best single session
- +47.1% on Aug 25, 2026
- Worst single session
- -38.5% on Nov 19, 2024
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2021, +70%
- Worst calendar year
- 2024, -48%
SCGP-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 17.35 | THB 31.25 | THB 15.67 | THB 30.51 | +75.9% | 228.5M | 186 |
| 2025 | THB 18.57 | THB 18.94 | THB 11.98 | THB 17.35 | -6.6% | 408.9M | 242 |
| 2024 | THB 36.00 | THB 36.51 | THB 17.36 | THB 18.57 | -48.4% | 161M | 243 |
| 2023 | THB 51.76 | THB 54.41 | THB 31.39 | THB 36.00 | -30.5% | 184.5M | 243 |
| 2022 | THB 61.81 | THB 62.06 | THB 44.93 | THB 51.76 | -16.5% | 527.2M | 241 |
| 2021 | THB 36.59 | THB 63.84 | THB 35.91 | THB 62.02 | +69.9% | 730M | 241 |
| 2020 | THB 31.41 | THB 38.99 | THB 29.08 | THB 36.50 | n/a | 143.3M | 45 |
SCGP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 30.51 | +5.0% |
| August 2026 | THB 29.05 | +53.4% |
| July 2026 | THB 18.94 | 0.0% |
| June 2026 | THB 18.94 | 0.0% |
| May 2026 | THB 18.94 | 0.0% |
| April 2026 | THB 18.94 | 0.0% |
| March 2026 | THB 18.94 | -5.5% |
| February 2026 | THB 20.04 | +5.8% |
| January 2026 | THB 18.94 | +9.2% |
| December 2025 | THB 17.35 | 0.0% |
| November 2025 | THB 17.35 | 0.0% |
| October 2025 | THB 17.35 | -7.2% |
About the SCGP-R data
Daily bars. 1,441 sessions from Oct 26, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCGP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCG-R Ratch Pathana Energy Public Company Limited
- SCGD SCG Decor Public Company Limited
- SCGD-R SCG Decor Public Company Limited
- SCGP SCG Packaging Public Company Limited
- SCI SCI Electric Public Company Limited
- SCI-R SCI Electric Public Company Limited
- SCL S.C.L Motor Part Public Company Limited
- SCM Successmore Being Public Company Limited
Common questions
SCGP-R share price history
