Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	16.300	16.700	16.100	16.400	13.801	21,126,875
2023-08-02	16.200	16.600	15.800	16.400	13.801	19,691,059
2023-07-31	16.600	16.600	16.200	16.500	13.886	2,568,129
2023-07-27	16.300	16.600	15.900	16.500	13.886	27,414,434
2023-07-26	16.300	16.800	16.200	16.400	13.801	17,705,320
2023-07-25	16.100	16.300	15.700	16.200	13.633	9,921,918
2023-07-24	16.000	16.100	15.800	16.000	13.465	8,122,390
2023-07-21	15.900	16.000	15.600	15.900	13.381	4,940,415
2023-07-20	16.100	16.300	15.800	15.800	13.296	8,233,721
2023-07-19	15.900	16.100	15.700	16.100	13.549	7,170,543
2023-07-18	16.000	16.100	15.800	15.900	13.381	5,913,766
2023-07-17	15.700	16.200	15.700	16.100	13.549	9,910,681
2023-07-14	15.400	16.000	15.300	15.900	13.381	12,643,984
2023-07-13	15.400	15.600	15.300	15.400	12.960	5,418,185
2023-07-12	15.200	15.500	15.000	15.200	12.792	9,241,802
2023-07-11	15.400	15.500	15.100	15.200	12.792	7,485,389
2023-07-10	15.000	15.400	14.800	15.300	12.876	9,132,842
2023-07-07	14.700	15.500	14.700	15.000	12.623	12,349,648
2023-07-06	15.600	15.700	14.900	15.100	12.707	23,280,646
2023-07-05	16.100	16.200	15.700	16.000	13.465	4,639,627
2023-07-04	15.800	16.300	15.700	16.300	13.717	11,734,712
2023-07-03	16.000	16.100	15.600	15.800	13.296	4,314,520
2023-06-30	15.900	16.100	15.700	15.800	13.296	9,853,917
2023-06-29	15.400	16.000	15.400	15.700	13.212	18,376,032
2023-06-28	16.200	16.200	15.100	15.300	12.876	26,776,550
2023-06-27	16.500	16.500	16.300	16.300	13.717	2,834,826
2023-06-26	16.400	16.600	16.300	16.400	13.801	4,439,759
2023-06-23	16.500	16.700	16.400	16.400	13.801	5,807,159
2023-06-22	17.100	17.100	16.500	16.500	13.886	13,886,254
2023-06-21	17.000	17.200	16.800	17.000	14.306	8,266,463
2023-06-20	17.300	17.400	17.000	17.100	14.390	4,153,827
2023-06-19	16.900	17.100	16.900	16.900	14.222	3,677,892
2023-06-16	17.500	17.600	16.700	17.000	14.306	17,874,642
2023-06-15	17.400	17.600	17.300	17.400	14.643	2,480,319
2023-06-14	17.700	17.800	17.400	17.500	14.727	6,101,465
2023-06-13	17.400	17.800	17.300	17.600	14.811	12,027,816
2023-06-12	17.300	17.400	17.200	17.400	14.643	2,935,637
2023-06-09	17.300	17.600	17.200	17.400	14.643	8,326,624
2023-06-08	16.900	17.400	16.700	17.200	14.475	13,399,827
2023-06-07	17.200	17.200	16.700	16.800	14.138	22,901,863
2023-06-06	17.900	18.200	17.300	17.400	14.643	17,962,775
2023-06-02	18.500	18.500	17.900	18.000	15.148	9,315,104
2023-06-01	18.700	18.800	18.300	18.400	15.484	3,680,735
2023-05-31	18.500	18.700	18.300	18.700	15.737	7,969,943
2023-05-30	18.700	18.700	18.500	18.500	15.569	2,268,783
2023-05-29	18.300	18.800	18.300	18.600	15.653	14,614,333
2023-05-26	18.800	18.800	18.200	18.300	15.400	27,220,875
2023-05-25	18.900	19.000	18.700	18.800	15.821	4,606,641
2023-05-24	19.100	19.100	18.600	18.800	15.821	9,301,788
2023-05-23	19.200	19.200	18.800	19.200	16.158	7,163,832
2023-05-22	18.700	19.300	18.300	19.300	16.242	21,896,462
2023-05-19	18.800	19.000	18.600	18.900	15.905	18,897,526
2023-05-18	18.100	18.900	18.100	18.900	15.905	25,966,790
2023-05-17	18.400	18.400	17.800	18.100	15.232	11,011,521
2023-05-16	18.600	18.600	18.200	18.400	15.484	8,793,941
2023-05-15	18.900	18.900	18.400	18.600	15.653	19,900,991
2023-05-12	18.600	18.700	18.200	18.600	15.653	10,304,211
2023-05-11	17.800	18.700	17.800	18.600	15.653	25,797,501
2023-05-10	17.800	18.100	17.600	17.800	14.980	18,472,385
2023-05-09	17.900	18.100	17.700	17.900	15.064	8,106,659

← NewerPage 14 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.