Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.300	16.000	15.200	15.800	13.296	12,591,601
2023-10-30	15.300	15.900	15.200	15.700	13.212	8,882,006
2023-10-27	15.500	15.500	14.900	15.300	12.876	6,708,387
2023-10-26	15.400	15.600	15.200	15.300	12.876	10,891,804
2023-10-25	15.200	15.800	15.200	15.500	13.044	13,261,205
2023-10-24	14.800	15.200	14.600	15.000	12.623	6,519,456
2023-10-20	15.000	15.000	14.600	14.800	12.455	6,732,504
2023-10-19	15.000	15.100	14.800	15.000	12.623	6,179,078
2023-10-18	15.400	15.500	15.000	15.200	12.792	9,686,004
2023-10-17	15.300	15.600	15.100	15.400	12.960	9,340,454
2023-10-16	15.700	15.800	14.900	15.000	12.623	21,516,490
2023-10-12	16.300	16.400	16.100	16.100	13.549	3,421,087
2023-10-11	16.100	16.300	16.000	16.200	13.633	9,587,531
2023-10-10	16.500	16.500	15.700	16.100	13.549	17,663,029
2023-10-09	16.200	16.400	15.900	16.300	13.717	9,615,371
2023-10-06	16.400	16.600	16.100	16.200	13.633	4,817,146
2023-10-05	16.500	16.600	16.100	16.300	13.717	7,190,170
2023-10-04	16.200	16.600	16.200	16.400	13.801	9,674,953
2023-10-03	16.300	16.700	16.200	16.600	13.970	11,430,195
2023-10-02	16.900	16.900	16.400	16.400	13.801	13,088,344
2023-09-29	16.700	17.200	16.600	16.800	14.138	17,832,048
2023-09-28	17.100	17.300	16.500	16.700	14.054	17,362,320
2023-09-27	17.200	17.300	16.800	17.200	14.475	8,704,169
2023-09-26	17.600	17.700	17.100	17.400	14.643	11,497,921
2023-09-25	17.500	17.700	17.400	17.600	14.811	5,633,278
2023-09-22	17.800	17.900	17.600	17.700	14.895	3,501,792
2023-09-21	16.700	18.000	16.700	17.700	14.895	19,712,684
2023-09-20	17.000	17.400	16.800	16.900	14.222	13,584,818
2023-09-19	17.700	17.700	17.300	17.400	14.643	7,343,833
2023-09-18	17.800	17.900	17.600	17.700	14.895	4,580,064
2023-09-15	17.800	18.000	17.800	17.800	14.980	15,093,391
2023-09-14	17.900	18.000	17.600	17.700	14.895	10,381,857
2023-09-13	18.100	18.100	17.700	17.900	15.064	11,992,536
2023-09-12	18.600	18.600	18.100	18.100	15.232	6,734,066
2023-09-11	18.500	18.600	18.100	18.600	15.653	15,806,562
2023-09-08	18.500	18.700	18.300	18.500	15.569	6,778,841
2023-09-07	18.500	18.700	18.300	18.600	15.653	4,762,859
2023-09-06	18.500	18.600	18.200	18.500	15.569	5,032,564
2023-09-05	18.300	18.800	18.300	18.500	15.569	9,246,998
2023-09-04	18.300	18.500	18.100	18.300	15.400	7,263,324
2023-09-01	18.700	18.800	18.100	18.300	15.400	10,220,692
2023-08-31	18.800	18.800	18.500	18.800	15.821	7,502,880
2023-08-30	18.300	18.900	18.200	18.800	15.821	23,645,723
2023-08-29	17.800	18.200	17.800	18.100	15.232	8,849,886
2023-08-28	18.000	18.000	17.700	17.800	14.980	4,843,834
2023-08-25	18.100	18.200	17.700	18.000	15.148	8,257,056
2023-08-24	18.100	18.200	17.900	18.100	15.232	6,843,464
2023-08-23	18.100	18.300	17.900	18.100	15.232	13,781,456
2023-08-22	18.200	18.300	17.900	18.000	15.148	19,620,084
2023-08-21	17.800	18.100	17.300	18.100	15.232	19,901,160
2023-08-18	17.300	17.800	17.000	17.600	14.811	27,140,291
2023-08-17	16.400	17.400	16.300	17.300	14.559	23,428,745
2023-08-16	16.400	16.500	16.100	16.500	13.886	5,078,417
2023-08-15	16.600	16.600	16.300	16.400	13.801	6,792,771
2023-08-11	16.500	16.600	16.300	16.500	13.886	8,030,315
2023-08-10	16.400	16.500	16.300	16.500	13.886	3,988,581
2023-08-09	16.200	16.500	16.100	16.500	13.886	10,075,500
2023-08-08	16.600	16.700	16.100	16.300	13.717	8,055,108
2023-08-07	16.500	16.700	16.300	16.600	13.970	10,420,182
2023-08-04	16.700	16.900	16.400	16.500	13.886	11,764,885

← NewerPage 13 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.