Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	19.100	19.200	18.900	19.000	14.330	2,660,366
2022-02-03	19.000	19.200	18.900	19.000	14.330	8,937,848
2022-02-02	19.200	19.300	18.900	19.200	14.481	8,196,091
2022-02-01	19.200	19.300	19.100	19.100	14.406	11,375,066
2022-01-31	18.700	19.200	18.700	19.000	14.330	11,783,258
2022-01-28	18.500	18.900	18.500	18.700	14.104	16,434,182
2022-01-27	18.700	18.900	18.400	18.400	13.878	21,065,627
2022-01-26	19.500	19.500	18.800	18.900	14.255	31,365,006
2022-01-25	19.800	20.000	19.000	19.300	14.557	30,511,250
2022-01-24	20.000	20.100	19.800	19.900	15.009	4,453,341
2022-01-21	19.900	20.100	19.800	20.000	15.084	5,748,037
2022-01-20	20.200	20.200	19.900	20.000	15.084	4,717,150
2022-01-19	20.300	20.400	20.000	20.200	15.235	8,593,934
2022-01-18	20.600	20.700	20.100	20.400	15.386	10,089,866
2022-01-17	20.500	20.800	20.400	20.600	15.537	4,245,532
2022-01-14	20.700	20.800	20.600	20.600	15.537	5,126,072
2022-01-13	20.700	20.900	20.700	20.800	15.688	5,174,646
2022-01-12	21.000	21.200	20.700	20.700	15.612	18,478,791
2022-01-11	20.500	20.800	20.400	20.800	15.688	19,131,192
2022-01-10	20.400	21.300	20.300	20.500	15.462	48,779,066
2022-01-07	20.000	20.100	19.800	20.000	15.084	11,537,710
2022-01-06	20.200	20.200	19.600	19.900	15.009	20,298,914
2022-01-05	20.100	20.200	20.000	20.100	15.160	6,055,307
2022-01-04	20.000	20.200	20.000	20.100	15.160	12,396,580
2021-12-30	20.300	20.400	19.900	20.000	15.084	15,980,216
2021-12-29	20.100	20.500	20.100	20.200	15.235	7,999,969
2021-12-28	20.200	20.300	20.100	20.200	15.235	4,287,898
2021-12-27	20.200	20.400	20.100	20.200	15.235	7,651,430
2021-12-24	20.100	20.300	20.100	20.100	15.160	7,903,795
2021-12-23	20.100	20.200	20.000	20.000	15.084	7,411,482
2021-12-22	20.400	20.500	20.000	20.200	15.235	12,702,389
2021-12-21	20.200	20.700	20.100	20.400	15.386	33,874,659
2021-12-20	20.200	20.300	19.700	20.000	15.084	12,947,206
2021-12-17	20.100	20.400	20.000	20.100	15.160	8,833,395
2021-12-16	20.200	20.200	19.900	20.000	15.084	5,756,559
2021-12-15	20.200	20.300	20.000	20.100	15.160	3,669,828
2021-12-14	20.100	20.300	20.100	20.200	15.235	5,719,185
2021-12-13	19.800	20.700	19.800	20.400	15.386	23,669,141
2021-12-09	19.800	20.000	19.700	19.800	14.934	6,113,985
2021-12-08	19.900	20.100	19.700	19.800	14.934	10,903,205
2021-12-07	19.600	19.800	19.400	19.700	14.858	7,877,865
2021-12-03	19.500	19.600	19.400	19.500	14.707	3,253,602
2021-12-02	19.300	19.700	19.200	19.500	14.707	10,472,005
2021-12-01	19.200	19.500	19.100	19.300	14.557	15,149,468
2021-11-30	19.300	19.700	19.100	19.100	14.406	23,413,123
2021-11-29	19.500	19.700	19.100	19.200	14.481	9,249,865
2021-11-26	19.800	20.200	19.400	19.500	14.707	33,270,345
2021-11-25	20.200	20.200	19.800	19.800	14.934	18,495,104
2021-11-24	20.300	20.400	20.100	20.200	15.235	13,925,259
2021-11-23	20.500	20.700	20.200	20.300	15.311	20,741,801
2021-11-22	20.400	20.500	20.300	20.500	15.462	9,925,761
2021-11-19	20.500	20.600	20.300	20.400	15.386	14,484,529
2021-11-18	20.500	20.800	20.500	20.600	15.537	12,665,380
2021-11-17	20.600	20.800	20.400	20.600	15.537	17,005,260
2021-11-16	20.600	21.000	20.600	20.700	15.612	12,445,397
2021-11-15	20.700	20.800	20.600	20.600	15.537	3,430,245
2021-11-12	20.600	20.800	20.600	20.700	15.612	3,103,984
2021-11-11	20.700	20.800	20.500	20.700	15.612	9,174,265
2021-11-10	20.800	20.900	20.600	20.700	15.612	10,607,135
2021-11-09	20.600	21.000	20.600	20.900	15.763	9,810,596

← NewerPage 20 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.