Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.900	20.900	20.400	20.700	16.499	16,079,901
2023-02-01	20.900	21.100	20.800	21.000	16.738	8,277,356
2023-01-31	20.600	20.800	20.500	20.800	16.579	15,484,585
2023-01-30	20.200	20.800	20.200	20.700	16.499	23,271,735
2023-01-27	20.400	20.400	20.100	20.200	16.101	11,938,268
2023-01-26	20.300	20.500	20.000	20.200	16.101	17,479,656
2023-01-25	20.600	20.600	20.200	20.300	16.180	8,363,822
2023-01-24	20.700	20.700	20.400	20.500	16.340	8,371,690
2023-01-23	20.500	20.800	20.400	20.600	16.419	9,662,738
2023-01-20	20.800	20.900	20.500	20.600	16.419	15,597,915
2023-01-19	20.300	21.000	20.300	20.800	16.579	30,345,296
2023-01-18	20.600	20.600	20.200	20.200	16.101	18,506,381
2023-01-17	20.500	20.800	20.300	20.600	16.419	24,521,541
2023-01-16	20.900	21.000	20.300	20.500	16.340	29,353,569
2023-01-13	20.700	21.100	20.500	20.800	16.579	29,125,803
2023-01-12	20.900	20.900	20.500	20.600	16.419	21,240,382
2023-01-11	21.200	21.400	20.600	20.800	16.579	35,485,675
2023-01-10	22.100	22.400	21.000	21.100	16.818	52,678,516
2023-01-09	22.900	23.300	22.300	22.400	17.854	29,863,403
2023-01-06	22.600	23.300	22.600	22.800	18.173	32,315,026
2023-01-05	22.400	22.700	22.300	22.600	18.014	12,431,430
2023-01-04	22.500	22.600	22.100	22.300	17.774	14,892,187
2023-01-03	22.500	22.700	22.000	22.500	17.934	21,129,491
2022-12-30	22.100	22.500	22.000	22.400	17.854	15,859,237
2022-12-29	21.800	22.300	21.600	22.100	17.615	14,385,585
2022-12-28	21.700	21.800	21.400	21.800	17.376	10,989,515
2022-12-27	21.500	21.600	21.200	21.600	17.217	8,371,002
2022-12-26	21.700	21.700	21.300	21.400	17.057	7,813,802
2022-12-23	21.400	21.700	21.200	21.600	17.217	10,109,608
2022-12-22	21.300	21.600	21.200	21.300	16.977	10,165,806
2022-12-21	21.200	21.500	21.100	21.300	16.977	15,872,840
2022-12-20	21.000	21.800	21.000	21.200	16.898	32,009,464
2022-12-19	20.300	20.900	20.300	20.900	16.659	25,424,434
2022-12-16	19.900	20.400	19.900	20.200	16.101	21,292,765
2022-12-15	20.000	20.000	19.700	19.900	15.862	6,015,088
2022-12-14	19.800	20.100	19.800	20.000	15.941	11,087,221
2022-12-13	19.600	19.800	19.600	19.700	15.702	7,198,036
2022-12-09	19.600	19.800	19.500	19.600	15.622	7,628,676
2022-12-08	19.600	19.800	19.500	19.700	15.702	4,574,814
2022-12-07	19.800	20.100	19.600	19.700	15.702	8,458,208
2022-12-06	19.900	20.000	19.600	19.900	15.862	4,412,055
2022-12-02	20.200	20.200	19.700	19.900	15.862	11,496,331
2022-12-01	20.100	20.200	19.900	20.100	16.021	10,289,510
2022-11-30	19.800	20.100	19.800	20.000	15.941	14,779,732
2022-11-29	19.500	19.700	19.200	19.600	15.622	19,329,628
2022-11-28	19.500	19.600	19.300	19.500	15.543	8,454,370
2022-11-25	19.500	19.500	19.200	19.500	15.543	5,365,860
2022-11-24	19.600	19.600	19.400	19.400	15.463	4,994,592
2022-11-23	19.900	19.900	19.600	19.600	15.622	5,705,658
2022-11-22	19.700	19.900	19.500	19.700	15.702	6,320,323
2022-11-21	19.800	19.900	19.500	19.800	15.782	11,182,246
2022-11-18	19.900	20.000	19.400	19.900	15.862	13,300,363
2022-11-17	20.000	20.100	19.800	20.000	15.941	6,227,518
2022-11-16	20.100	20.200	19.800	20.000	15.941	5,230,657
2022-11-15	19.900	20.200	19.900	20.100	16.021	5,087,128
2022-11-14	20.000	20.300	19.800	19.900	15.862	10,248,675
2022-11-11	20.300	20.300	20.000	20.200	16.101	12,647,205
2022-11-10	20.200	20.300	19.800	20.000	15.941	5,068,859
2022-11-09	20.200	20.300	20.000	20.200	16.101	5,236,701
2022-11-08	20.200	20.400	20.200	20.300	16.180	2,053,374

← NewerPage 16 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.