Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.600	20.600	20.000	20.200	16.101	10,429,682
2022-11-04	20.300	20.500	20.300	20.500	16.340	7,561,784
2022-11-03	20.200	20.700	20.100	20.300	16.180	14,813,507
2022-11-02	20.100	20.400	19.900	20.300	16.180	5,609,296
2022-11-01	20.300	20.300	19.900	20.100	16.021	6,020,892
2022-10-31	20.600	20.600	20.100	20.100	16.021	4,972,380
2022-10-28	20.500	20.600	20.100	20.300	16.180	9,152,400
2022-10-27	20.500	20.800	20.400	20.500	16.340	16,480,569
2022-10-26	20.300	20.600	20.200	20.300	16.180	9,589,396
2022-10-25	20.000	20.300	19.900	20.100	16.021	8,211,406
2022-10-21	19.900	20.200	19.800	19.900	15.862	5,951,090
2022-10-20	19.800	20.100	19.800	19.900	15.862	7,122,877
2022-10-19	20.200	20.300	19.800	19.900	15.862	5,073,371
2022-10-18	19.700	20.400	19.700	20.000	15.941	17,605,831
2022-10-17	19.200	19.900	19.100	19.700	15.702	16,257,584
2022-10-12	18.800	19.300	18.700	19.100	15.224	10,567,313
2022-10-11	18.500	18.900	18.500	18.700	14.905	8,990,907
2022-10-10	18.900	19.000	18.300	18.700	14.905	21,112,235
2022-10-07	19.300	19.300	18.900	19.100	15.224	6,652,421
2022-10-06	19.200	19.500	18.900	19.300	15.383	14,116,657
2022-10-05	19.300	19.400	18.800	19.000	15.144	11,648,049
2022-10-04	19.500	19.700	19.100	19.200	15.304	12,919,400
2022-10-03	20.000	20.100	18.800	19.300	15.383	18,025,166
2022-09-30	20.300	20.300	19.800	20.100	16.021	7,317,227
2022-09-29	20.200	20.400	19.800	20.000	15.941	12,357,860
2022-09-28	20.100	20.300	19.800	20.100	16.021	15,383,179
2022-09-27	20.000	20.400	20.000	20.200	16.101	9,049,731
2022-09-26	20.100	20.200	19.600	20.000	15.941	13,271,173
2022-09-23	20.400	20.500	20.100	20.300	16.180	7,483,785
2022-09-22	20.300	20.600	20.300	20.500	16.340	8,682,016
2022-09-21	20.400	20.500	20.200	20.400	16.260	3,855,748
2022-09-20	20.400	20.500	20.300	20.500	16.340	3,732,669
2022-09-19	20.400	20.700	20.300	20.400	16.260	9,484,242
2022-09-16	20.600	20.600	20.200	20.400	16.260	12,204,735
2022-09-15	20.900	21.100	20.400	20.500	16.340	11,555,464
2022-09-14	20.300	20.800	20.300	20.700	16.499	8,167,024
2022-09-13	20.800	20.900	20.500	20.600	16.419	12,335,133
2022-09-12	19.900	21.300	19.800	20.700	16.499	40,944,591
2022-09-09	19.700	19.800	19.600	19.700	15.702	4,174,070
2022-09-08	19.600	19.800	19.500	19.700	15.702	9,555,586
2022-09-07	19.500	19.500	19.200	19.500	15.543	7,999,783
2022-09-06	19.200	19.400	19.100	19.400	15.463	4,174,776
2022-09-05	19.500	19.500	19.000	19.200	15.304	8,739,071
2022-09-02	19.200	19.500	19.100	19.400	15.463	5,511,530
2022-09-01	19.600	19.600	19.000	19.300	15.383	9,668,708
2022-08-31	19.600	19.600	19.100	19.600	15.622	8,809,563
2022-08-30	19.300	19.600	19.100	19.500	15.543	8,521,224
2022-08-29	19.500	19.600	19.300	19.400	15.463	6,945,752
2022-08-26	19.500	20.000	19.500	19.800	15.782	8,987,615
2022-08-25	19.900	20.000	19.400	19.500	15.543	11,512,918
2022-08-24	19.500	20.000	19.400	19.800	15.782	14,554,344
2022-08-23	19.400	19.800	19.200	19.600	15.622	12,350,382
2022-08-22	19.300	19.600	19.100	19.300	15.383	7,078,178
2022-08-19	19.700	19.800	19.400	19.500	15.543	12,844,162
2022-08-18	19.800	20.100	19.600	20.000	15.941	7,192,787
2022-08-17	19.200	19.800	19.200	19.700	15.702	12,515,687
2022-08-16	18.700	19.500	18.700	19.400	15.463	17,921,286
2022-08-15	19.000	19.000	18.600	18.700	14.905	7,016,206
2022-08-11	18.900	19.000	18.500	18.700	14.905	10,650,826
2022-08-10	18.600	18.700	18.300	18.700	14.905	7,168,800

← NewerPage 17 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.