Siam Global House Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	15.800	15.800	15.500	15.500	13.713	6,184,015
2024-07-26	15.800	16.000	15.700	15.900	14.067	7,580,587
2024-07-25	15.600	15.900	15.500	15.700	13.890	10,949,795
2024-07-24	15.400	15.500	15.200	15.500	13.713	5,745,722
2024-07-23	15.100	15.400	15.000	15.300	13.536	5,585,143
2024-07-19	15.300	15.400	15.100	15.100	13.359	4,414,694
2024-07-18	15.400	15.500	15.200	15.400	13.624	2,806,702
2024-07-17	15.500	15.500	15.100	15.400	13.624	7,869,677
2024-07-16	15.600	15.700	15.300	15.400	13.624	5,064,616
2024-07-15	15.400	15.600	15.300	15.400	13.624	4,116,909
2024-07-12	15.400	15.500	15.300	15.500	13.713	4,529,340
2024-07-11	15.400	15.400	15.200	15.300	13.536	7,828,587
2024-07-10	15.400	15.500	15.200	15.400	13.624	9,128,228
2024-07-09	15.000	15.300	15.000	15.300	13.536	8,056,983
2024-07-08	14.600	14.900	14.600	14.900	13.182	4,957,815
2024-07-05	14.500	14.900	14.400	14.700	13.005	6,059,965
2024-07-04	14.600	14.900	14.400	14.600	12.917	10,295,816
2024-07-03	14.600	14.700	14.300	14.400	12.740	5,641,405
2024-07-02	14.700	14.800	14.500	14.600	12.917	9,262,752
2024-07-01	15.100	15.200	14.700	14.800	13.094	8,437,394
2024-06-28	15.100	15.300	14.900	15.000	13.271	9,585,815
2024-06-27	15.100	15.200	15.000	15.100	13.359	2,717,233
2024-06-26	15.300	15.400	15.100	15.100	13.359	2,649,170
2024-06-25	15.400	15.500	15.300	15.300	13.536	3,454,765
2024-06-24	15.500	15.500	15.300	15.500	13.713	3,370,476
2024-06-21	14.900	15.400	14.900	15.400	13.624	4,285,662
2024-06-20	15.300	15.400	14.900	15.000	13.271	6,454,822
2024-06-19	15.400	15.400	14.900	15.300	13.536	6,285,281
2024-06-18	15.100	15.500	15.100	15.200	13.448	6,934,405
2024-06-17	15.100	15.400	15.000	15.000	13.271	4,741,544
2024-06-14	15.600	15.700	15.000	15.100	13.359	17,542,468
2024-06-13	15.900	16.100	15.600	15.700	13.890	5,703,826
2024-06-12	15.800	16.000	15.700	15.800	13.978	7,545,078
2024-06-11	15.900	16.000	15.800	15.900	14.067	6,625,406
2024-06-10	16.100	16.200	15.700	16.100	14.244	13,776,092
2024-06-07	16.500	16.500	16.200	16.200	14.332	8,511,088
2024-06-06	16.600	16.600	16.100	16.500	14.598	10,778,402
2024-06-05	16.300	16.700	16.300	16.600	14.686	8,539,422
2024-06-04	16.600	16.700	16.200	16.300	14.421	7,003,984
2024-05-31	16.700	16.800	16.400	16.600	14.686	5,560,644
2024-05-30	16.700	16.800	16.300	16.700	14.775	18,420,352
2024-05-29	16.700	16.900	16.600	16.800	14.863	4,761,346
2024-05-28	17.000	17.000	16.600	16.700	14.775	4,832,786
2024-05-27	17.200	17.200	16.900	17.000	15.040	6,154,518
2024-05-24	16.700	17.100	16.700	17.100	15.128	5,494,113
2024-05-23	16.900	16.900	16.400	16.800	14.863	13,259,988
2024-05-21	16.800	17.000	16.600	17.000	15.040	7,404,853
2024-05-20	16.800	17.000	16.700	16.800	14.863	3,632,249
2024-05-17	16.700	16.800	16.600	16.800	14.863	5,462,266
2024-05-16	16.700	16.800	16.500	16.700	14.775	8,260,736
2024-05-15	16.900	16.900	16.600	16.800	14.863	5,751,462
2024-05-14	16.400	17.000	16.400	16.700	14.775	18,600,554
2024-05-13	16.000	16.200	15.900	16.100	14.244	6,667,620
2024-05-10	16.000	16.100	15.800	16.000	14.155	3,295,437
2024-05-09	16.200	16.200	15.900	15.900	14.067	3,201,145
2024-05-08	16.100	16.200	15.800	16.100	14.244	9,586,775
2024-05-07	16.200	16.200	16.000	16.100	14.244	4,500,674
2024-05-03	16.000	16.100	15.900	16.000	14.155	5,076,790
2024-05-02	16.200	16.200	15.900	16.000	14.155	6,279,946
2024-04-30	16.000	16.300	15.900	16.200	14.332	7,114,082

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-24	0.1909 THB
2025-02-27	0.1914 THB
2024-02-23	0.1814 THB
2023-02-24	0.2652 THB
2022-02-25	0.2659 THB
2021-02-24	0.1935 THB
2020-03-12	0.2151 THB
2019-03-07	0.2158 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.