Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.900	16.100	15.700	16.000	14.155	6,793,375
2024-04-26	16.200	16.200	15.600	15.700	13.890	13,783,523
2024-04-25	16.100	16.200	15.900	16.200	14.332	7,323,290
2024-04-24	16.100	16.300	16.100	16.200	14.332	3,834,704
2024-04-23	16.000	16.300	16.000	16.100	14.244	3,020,803
2024-04-22	16.100	16.200	15.900	16.000	14.155	2,764,325
2024-04-19	15.900	16.200	15.800	16.000	14.155	7,104,021
2024-04-18	16.300	16.400	15.900	16.100	14.244	10,283,000
2024-04-17	16.400	16.500	16.100	16.200	14.332	8,450,496
2024-04-11	16.900	16.900	16.500	16.700	14.775	5,446,231
2024-04-10	16.900	17.100	16.800	16.900	14.952	9,419,622
2024-04-09	16.700	17.000	16.700	16.900	14.952	5,060,607
2024-04-05	16.500	16.900	16.400	16.800	14.863	5,155,413
2024-04-04	16.600	16.700	16.400	16.500	14.598	3,046,409
2024-04-03	16.600	16.800	16.600	16.600	14.686	2,140,245
2024-04-02	16.600	16.800	16.600	16.700	14.775	2,782,997
2024-04-01	16.600	16.800	16.500	16.700	14.775	3,264,919
2024-03-29	16.700	16.800	16.500	16.500	14.598	2,427,248
2024-03-28	16.800	17.000	16.600	16.700	14.775	8,017,873
2024-03-27	16.500	16.900	16.400	16.900	14.952	11,763,894
2024-03-26	16.300	16.600	16.300	16.500	14.598	5,639,856
2024-03-25	16.700	16.900	16.300	16.600	14.686	13,246,860
2024-03-22	16.900	16.900	16.700	16.800	14.863	6,705,750
2024-03-21	17.300	17.300	17.000	17.000	15.040	5,363,425
2024-03-20	17.000	17.200	16.800	17.200	15.217	6,141,926
2024-03-19	17.000	17.200	16.900	16.900	14.952	2,825,811
2024-03-18	17.100	17.300	16.900	17.000	15.040	8,400,797
2024-03-15	16.800	17.400	16.700	17.100	15.128	15,572,356
2024-03-14	16.600	16.900	16.600	16.800	14.863	4,672,101
2024-03-13	16.500	16.800	16.500	16.700	14.775	5,930,633
2024-03-12	16.600	16.700	16.500	16.500	14.598	2,085,226
2024-03-11	16.600	16.700	16.500	16.600	14.686	2,029,672
2024-03-08	16.500	16.800	16.500	16.700	14.775	3,933,405
2024-03-07	16.700	16.700	16.500	16.500	14.598	1,956,613
2024-03-06	16.700	16.700	16.300	16.700	14.775	16,556,793
2024-03-05	16.700	16.900	16.400	16.900	14.952	9,878,965
2024-03-04	16.600	16.900	16.600	16.700	14.775	7,853,288
2024-03-01	16.900	16.900	16.500	16.700	14.775	10,022,649
2024-02-29	16.500	17.000	16.200	17.000	15.040	39,643,342
2024-02-28	16.400	16.700	16.200	16.600	14.686	23,884,272
2024-02-27	16.000	16.400	15.900	16.300	14.421	8,148,095
2024-02-23	16.300	16.400	15.900	16.000	14.155	8,622,830
2024-02-22	16.900	17.000	16.700	16.900	14.222	4,659,999
2024-02-21	16.400	17.000	16.300	17.000	14.306	15,714,173
2024-02-20	16.300	16.500	16.100	16.300	13.717	6,262,172
2024-02-19	16.300	16.400	16.100	16.200	13.633	3,823,887
2024-02-16	16.700	16.700	16.300	16.300	13.717	6,797,308
2024-02-15	16.400	16.900	16.100	16.600	13.970	18,613,225
2024-02-14	16.100	16.500	16.100	16.400	13.801	7,182,995
2024-02-13	16.500	16.500	16.200	16.300	13.717	6,840,659
2024-02-12	16.100	16.600	16.000	16.400	13.801	14,837,112
2024-02-09	15.800	16.000	15.700	15.800	13.296	2,311,666
2024-02-08	15.900	16.000	15.800	15.800	13.296	3,050,720
2024-02-07	16.000	16.100	15.800	15.900	13.381	2,935,921
2024-02-06	15.800	16.100	15.800	15.900	13.381	3,983,437
2024-02-05	16.000	16.100	15.800	15.800	13.296	4,420,513
2024-02-02	15.400	16.100	15.200	16.000	13.465	15,288,450
2024-02-01	15.200	15.400	15.100	15.200	12.792	4,052,104
2024-01-31	15.400	15.400	15.100	15.200	12.792	4,865,135
2024-01-30	15.500	15.500	15.200	15.400	12.960	4,526,571

← NewerPage 11 of 21 · 1,212 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.