Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.600	18.200	17.400	18.000	15.148	15,895,602
2023-05-03	16.900	17.600	16.800	17.300	14.559	12,117,494
2023-05-02	17.100	17.200	16.800	17.100	14.390	8,203,538
2023-04-28	17.100	17.200	16.700	17.100	14.390	6,256,306
2023-04-27	17.000	17.200	17.000	17.100	14.390	2,855,399
2023-04-26	16.800	17.200	16.600	17.000	14.306	7,020,380
2023-04-25	17.100	17.200	16.600	16.800	14.138	9,969,009
2023-04-24	17.000	17.100	16.900	17.000	14.306	3,984,026
2023-04-21	17.100	17.200	16.700	17.000	14.306	16,471,562
2023-04-20	17.400	17.400	16.900	17.100	14.390	17,150,831
2023-04-19	17.600	17.800	17.400	17.500	14.727	13,175,625
2023-04-18	17.500	17.900	17.300	17.700	14.895	15,141,595
2023-04-17	17.600	17.700	17.300	17.600	14.811	15,808,085
2023-04-12	17.900	18.100	17.500	17.700	14.895	14,413,158
2023-04-11	18.000	18.000	17.700	17.900	15.064	9,780,630
2023-04-10	17.700	18.200	17.700	18.000	15.148	8,300,350
2023-04-07	18.200	18.400	17.700	17.700	14.895	29,075,516
2023-04-05	18.200	18.400	18.100	18.100	15.232	12,833,734
2023-04-04	18.600	18.700	18.000	18.200	15.316	27,312,750
2023-04-03	18.500	18.900	18.500	18.700	15.737	13,953,219
2023-03-31	18.500	18.700	18.500	18.500	15.569	11,063,791
2023-03-30	18.700	18.700	18.500	18.500	15.569	8,598,000
2023-03-29	19.200	19.300	18.600	18.800	15.821	20,077,693
2023-03-28	19.200	19.400	18.900	19.200	16.158	16,828,786
2023-03-27	18.400	19.200	18.400	19.000	15.989	24,919,913
2023-03-24	18.300	18.600	18.300	18.400	15.484	16,210,221
2023-03-23	18.400	18.500	18.200	18.300	15.400	11,625,590
2023-03-22	18.700	18.700	18.200	18.500	15.569	23,755,113
2023-03-21	18.700	18.800	18.300	18.700	15.737	18,809,886
2023-03-20	18.900	18.900	18.500	18.700	15.737	16,836,156
2023-03-17	19.500	19.500	18.900	19.000	15.989	23,206,022
2023-03-16	19.400	19.600	19.100	19.400	16.326	9,773,628
2023-03-15	19.300	19.600	19.000	19.400	16.326	15,501,586
2023-03-14	19.900	19.900	19.000	19.300	16.242	29,491,855
2023-03-13	19.800	20.100	19.600	19.700	16.578	27,021,515
2023-03-10	19.300	19.800	19.200	19.800	16.663	18,543,551
2023-03-09	19.200	19.500	18.900	19.300	16.242	15,899,141
2023-03-08	19.000	19.100	18.700	19.000	15.989	10,181,301
2023-03-07	18.800	19.100	18.700	19.000	15.989	10,801,224
2023-03-03	18.600	19.000	18.600	18.800	15.821	10,629,985
2023-03-02	18.200	19.200	18.100	18.800	15.821	22,802,879
2023-03-01	18.400	18.500	18.000	18.200	15.316	13,552,606
2023-02-28	18.700	18.800	18.200	18.500	15.569	14,706,744
2023-02-27	18.700	18.700	18.500	18.700	15.737	8,875,743
2023-02-24	19.300	19.300	18.600	18.800	15.821	32,150,030
2023-02-23	19.400	19.800	19.400	19.800	15.782	19,006,368
2023-02-22	19.600	19.700	19.400	19.400	15.463	7,014,485
2023-02-21	19.000	19.700	19.000	19.500	15.543	30,253,350
2023-02-20	18.900	19.200	18.700	19.000	15.144	13,582,930
2023-02-17	18.900	19.100	18.600	19.000	15.144	20,297,542
2023-02-16	18.900	19.100	18.800	19.000	15.144	12,117,305
2023-02-15	18.900	19.000	18.700	18.900	15.064	19,425,469
2023-02-14	19.300	19.300	18.600	19.000	15.144	34,416,660
2023-02-13	20.100	20.200	19.200	19.500	15.543	42,175,125
2023-02-10	20.600	20.700	20.400	20.600	16.419	10,906,734
2023-02-09	21.000	21.000	20.600	20.700	16.499	6,625,839
2023-02-08	20.900	21.000	20.700	20.800	16.579	9,385,940
2023-02-07	20.900	21.000	20.700	20.900	16.659	12,920,567
2023-02-06	21.000	21.200	20.700	20.900	16.659	8,088,934
2023-02-03	20.800	21.200	20.700	21.100	16.818	13,265,410

← NewerPage 15 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.