Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.500	18.700	18.500	18.500	14.746	8,563,067
2022-08-08	18.500	18.500	18.200	18.400	14.666	6,823,784
2022-08-05	18.700	18.700	18.400	18.500	14.746	3,519,057
2022-08-04	18.800	18.900	18.600	18.600	14.825	5,407,826
2022-08-03	18.800	18.900	18.500	18.600	14.825	8,421,553
2022-08-02	19.300	19.300	18.700	18.800	14.985	18,421,937
2022-08-01	19.100	19.600	19.000	19.400	15.463	20,088,463
2022-07-27	18.500	19.000	18.300	18.800	14.985	10,615,198
2022-07-26	18.500	18.700	18.400	18.400	14.666	5,222,357
2022-07-25	18.300	18.700	18.200	18.500	14.746	9,268,145
2022-07-22	18.100	18.300	17.900	18.200	14.507	12,467,655
2022-07-21	17.600	18.100	17.500	17.900	14.267	10,651,994
2022-07-20	17.600	17.800	17.400	17.700	14.108	8,437,893
2022-07-19	17.500	17.500	17.100	17.300	13.789	9,658,481
2022-07-18	17.300	17.800	17.300	17.600	14.028	13,336,297
2022-07-15	17.000	17.500	16.900	17.200	13.709	12,978,422
2022-07-14	16.900	17.100	16.800	16.900	13.470	9,908,714
2022-07-12	17.200	17.200	16.900	16.900	13.470	14,002,569
2022-07-11	17.500	17.600	17.000	17.300	13.789	16,035,077
2022-07-08	17.900	18.000	17.400	17.600	14.028	14,608,127
2022-07-07	17.500	18.100	17.500	17.800	14.188	19,623,441
2022-07-06	17.500	17.800	17.300	17.500	13.949	15,041,357
2022-07-05	17.800	17.900	17.300	17.500	13.949	11,131,304
2022-07-04	17.900	17.900	17.700	17.700	14.108	13,341,220
2022-07-01	18.400	18.400	17.700	17.800	14.188	17,387,011
2022-06-30	18.400	18.500	17.900	18.400	14.666	32,386,659
2022-06-29	18.500	18.600	18.300	18.500	14.746	10,143,778
2022-06-28	18.400	18.700	18.300	18.600	14.825	18,821,813
2022-06-27	18.800	18.900	18.300	18.500	14.746	16,597,889
2022-06-24	18.600	18.700	18.300	18.500	14.746	10,161,799
2022-06-23	18.500	18.700	18.400	18.500	14.746	6,671,368
2022-06-22	18.800	18.900	18.400	18.500	14.746	14,451,257
2022-06-21	19.100	19.100	18.500	18.800	14.985	14,095,412
2022-06-20	19.000	19.100	18.600	18.900	15.064	11,252,371
2022-06-17	19.100	19.200	18.600	19.000	15.144	38,007,007
2022-06-16	19.800	19.800	19.000	19.200	15.304	21,659,928
2022-06-15	20.700	20.700	19.500	19.600	15.622	40,200,491
2022-06-14	20.700	21.200	20.700	21.000	16.738	7,651,959
2022-06-13	20.800	21.200	20.700	20.800	16.579	17,303,967
2022-06-10	21.600	21.700	21.300	21.400	17.057	3,655,070
2022-06-09	21.800	21.800	21.600	21.700	17.296	4,764,255
2022-06-08	21.900	22.100	21.700	21.800	17.376	7,287,520
2022-06-07	22.000	22.000	21.600	21.800	17.376	9,657,079
2022-06-06	21.400	22.000	21.400	21.900	17.456	13,016,245
2022-06-02	21.000	21.400	20.800	21.300	16.977	9,740,470
2022-06-01	21.300	21.300	20.800	20.900	16.659	11,287,804
2022-05-31	21.000	21.300	20.800	21.200	16.898	12,744,633
2022-05-30	20.800	21.000	20.600	21.000	16.738	11,713,778
2022-05-27	20.900	21.100	20.600	20.700	16.499	8,474,125
2022-05-26	20.800	20.800	20.500	20.600	16.419	7,883,195
2022-05-25	20.900	21.100	20.600	20.700	16.499	9,732,501
2022-05-24	21.400	21.500	20.800	20.900	16.659	11,708,878
2022-05-23	21.400	21.600	21.300	21.500	17.137	3,916,916
2022-05-20	21.500	21.700	21.400	21.500	17.137	7,105,001
2022-05-19	21.500	21.600	21.100	21.400	17.057	6,506,851
2022-05-18	21.600	21.800	21.300	21.600	17.217	6,133,167
2022-05-17	21.300	21.800	21.300	21.800	17.376	9,146,318
2022-05-13	20.800	21.200	20.800	21.200	16.898	5,075,117
2022-05-12	21.300	21.500	20.800	21.000	16.738	9,436,935
2022-05-11	21.500	21.700	21.300	21.400	17.057	6,213,201

← NewerPage 18 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.