Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.100	15.500	15.100	15.400	12.960	4,915,666
2024-01-26	15.200	15.300	14.900	15.000	12.623	7,153,277
2024-01-25	15.500	15.500	15.200	15.300	12.876	4,037,611
2024-01-24	14.800	15.500	14.800	15.500	13.044	12,466,587
2024-01-23	15.200	15.300	14.900	14.900	12.539	6,697,142
2024-01-22	15.100	15.300	15.000	15.100	12.707	6,957,315
2024-01-19	15.500	15.700	15.000	15.200	12.792	13,281,174
2024-01-18	15.700	15.800	15.500	15.500	13.044	5,706,704
2024-01-17	15.900	16.000	15.600	15.700	13.212	6,027,450
2024-01-16	16.100	16.100	15.800	16.000	13.465	2,788,432
2024-01-15	16.200	16.300	16.100	16.100	13.549	2,061,006
2024-01-12	15.700	16.200	15.600	16.000	13.465	8,347,200
2024-01-11	16.400	16.400	15.600	15.800	13.296	13,717,840
2024-01-10	16.200	16.500	16.200	16.300	13.717	4,133,764
2024-01-09	16.700	16.700	16.200	16.300	13.717	6,800,203
2024-01-08	16.500	16.600	16.300	16.400	13.801	2,697,866
2024-01-05	16.600	16.600	16.400	16.600	13.970	7,511,695
2024-01-04	16.100	16.600	16.000	16.600	13.970	16,869,464
2024-01-03	16.600	16.600	16.200	16.300	13.717	23,079,046
2024-01-02	17.000	17.000	16.500	16.800	14.138	14,040,299
2023-12-28	17.300	17.400	17.100	17.200	14.475	5,659,327
2023-12-27	17.400	17.500	17.000	17.300	14.559	10,704,701
2023-12-26	17.600	17.600	17.200	17.400	14.643	5,731,414
2023-12-25	17.600	17.700	17.500	17.600	14.811	1,300,199
2023-12-22	17.300	17.700	17.100	17.600	14.811	11,251,398
2023-12-21	17.000	17.200	16.900	17.100	14.390	4,323,592
2023-12-20	17.200	17.300	16.900	16.900	14.222	4,597,476
2023-12-19	16.900	17.100	16.700	17.100	14.390	6,776,491
2023-12-18	16.700	17.100	16.500	17.000	14.306	16,683,914
2023-12-15	16.400	17.000	16.400	16.800	14.138	19,091,758
2023-12-14	16.400	16.500	16.100	16.200	13.633	11,662,248
2023-12-13	16.200	16.200	15.800	16.100	13.549	5,718,146
2023-12-12	16.100	16.100	15.900	16.100	13.549	3,344,677
2023-12-08	16.300	16.500	16.100	16.200	13.633	5,796,934
2023-12-07	16.400	16.500	16.300	16.400	13.801	3,730,724
2023-12-06	16.300	16.700	16.300	16.600	13.970	9,343,155
2023-12-04	16.800	17.000	16.200	16.300	13.717	14,225,402
2023-12-01	16.700	17.100	16.600	16.900	14.222	8,855,231
2023-11-30	17.200	17.200	16.400	16.800	14.138	22,131,235
2023-11-29	17.800	17.800	17.100	17.100	14.390	11,500,867
2023-11-28	17.400	17.700	17.200	17.700	14.895	10,253,404
2023-11-27	17.300	17.400	16.800	17.200	14.475	10,905,078
2023-11-24	17.600	17.800	17.300	17.400	14.643	4,052,211
2023-11-23	17.900	18.000	17.600	17.600	14.811	6,386,300
2023-11-22	17.800	18.000	17.400	17.900	15.064	11,256,001
2023-11-21	17.400	18.000	17.300	17.900	15.064	17,076,799
2023-11-20	17.100	17.300	17.000	17.300	14.559	2,050,151
2023-11-17	16.800	17.200	16.700	17.100	14.390	10,973,117
2023-11-16	17.400	17.500	17.100	17.100	14.390	5,625,932
2023-11-15	17.100	17.600	17.000	17.500	14.727	12,557,038
2023-11-14	17.400	17.400	16.700	16.900	14.222	11,143,240
2023-11-13	17.400	17.500	16.700	17.300	14.559	18,637,520
2023-11-10	16.600	17.500	16.400	17.400	14.643	31,215,423
2023-11-09	17.000	17.000	16.200	16.900	14.222	24,966,774
2023-11-08	16.400	16.900	16.400	16.900	14.222	23,202,651
2023-11-07	16.200	16.400	16.000	16.400	13.801	11,235,740
2023-11-06	16.600	16.600	16.000	16.300	13.717	15,002,749
2023-11-03	16.100	16.600	16.000	16.600	13.970	21,067,604
2023-11-02	16.000	16.200	15.500	16.000	13.465	20,278,016
2023-11-01	16.000	16.200	15.300	15.500	13.044	17,376,768

← NewerPage 12 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.