Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.350	6.600	6.300	6.550	6.550	23,276,369
2026-04-21	6.300	6.350	6.200	6.350	6.350	10,067,900
2026-04-20	6.150	6.300	6.050	6.250	6.250	10,265,820
2026-04-17	6.150	6.200	6.050	6.150	6.150	3,562,204
2026-04-16	6.150	6.300	6.100	6.200	6.200	6,246,754
2026-04-10	6.250	6.250	6.050	6.100	6.100	7,873,417
2026-04-09	6.300	6.300	6.000	6.250	6.250	16,815,660
2026-04-08	6.400	6.500	6.250	6.400	6.400	20,502,449
2026-04-07	6.150	6.250	6.000	6.200	6.200	8,741,589
2026-04-03	6.100	6.250	6.000	6.150	6.150	17,709,029
2026-04-02	5.750	6.150	5.700	6.100	6.100	17,529,180
2026-04-01	5.800	5.950	5.750	5.850	5.850	18,931,680
2026-03-31	5.550	5.700	5.500	5.600	5.600	15,767,520
2026-03-30	5.300	5.500	5.250	5.450	5.450	17,041,939
2026-03-27	5.550	5.550	5.300	5.400	5.400	25,133,930
2026-03-26	5.500	5.600	5.450	5.500	5.500	21,477,301
2026-03-25	5.550	5.900	5.550	5.850	5.850	16,661,000
2026-03-24	5.550	5.600	5.350	5.450	5.450	22,357,090
2026-03-23	5.850	5.850	5.400	5.550	5.550	26,778,980
2026-03-20	6.000	6.050	5.900	6.000	6.000	9,805,264
2026-03-19	6.300	6.400	5.900	5.900	5.900	17,179,529
2026-03-18	6.450	6.550	6.450	6.450	6.450	3,042,259
2026-03-17	6.350	6.600	6.300	6.450	6.450	7,697,349
2026-03-16	6.500	6.550	6.250	6.250	6.250	8,066,988
2026-03-13	6.800	6.800	6.500	6.600	6.600	6,541,827
2026-03-12	6.600	6.850	6.550	6.800	6.800	5,568,678
2026-03-11	6.600	6.800	6.600	6.650	6.650	6,299,869
2026-03-10	6.650	6.700	6.450	6.500	6.500	7,537,723
2026-03-09	6.150	6.450	6.100	6.450	6.450	4,424,773
2026-03-06	6.700	6.750	6.450	6.500	6.500	10,045,810
2026-03-05	7.100	7.150	6.650	6.850	6.850	13,821,720
2026-03-04	6.500	7.050	6.200	7.050	7.050	21,210,920
2026-03-02	7.300	7.500	7.200	7.250	7.250	10,747,030
2026-02-27	7.800	7.850	7.600	7.750	7.750	5,714,081
2026-02-26	7.350	7.800	7.250	7.800	7.800	23,335,490
2026-02-25	7.350	7.350	7.150	7.350	7.350	14,765,550
2026-02-24	7.300	7.400	7.100	7.350	7.350	18,012,711
2026-02-23	8.300	8.300	7.550	7.800	7.337	24,491,880
2026-02-20	8.250	8.350	7.950	8.300	7.808	25,926,446
2026-02-19	8.300	8.600	8.250	8.300	7.808	34,787,947
2026-02-18	7.850	8.250	7.800	8.250	7.761	27,274,335
2026-02-17	7.500	7.750	7.400	7.750	7.290	9,082,373
2026-02-16	7.500	7.550	7.300	7.550	7.102	13,865,139
2026-02-13	7.750	7.900	7.400	7.550	7.102	24,521,500
2026-02-12	7.700	7.850	7.600	7.800	7.337	18,458,070
2026-02-11	7.800	7.900	7.650	7.750	7.290	17,087,649
2026-02-10	7.900	8.050	7.650	7.850	7.384	22,916,500
2026-02-09	7.750	7.900	7.600	7.700	7.243	16,506,513
2026-02-06	7.250	7.450	7.100	7.250	6.820	12,308,609
2026-02-05	7.150	7.300	7.150	7.250	6.820	10,190,502
2026-02-04	6.900	7.150	6.900	7.150	6.726	10,891,385
2026-02-03	6.900	7.000	6.800	6.950	6.538	10,863,364
2026-02-02	6.900	6.900	6.600	6.850	6.444	12,020,126
2026-01-30	6.950	6.950	6.800	6.900	6.491	2,808,115
2026-01-29	6.800	7.000	6.700	7.000	6.585	6,765,554
2026-01-28	6.800	6.950	6.750	6.850	6.444	5,730,489
2026-01-27	6.800	6.950	6.600	6.800	6.397	11,336,004
2026-01-26	6.650	6.800	6.550	6.800	6.397	11,793,129
2026-01-23	6.800	6.850	6.600	6.650	6.256	5,361,468
2026-01-22	7.100	7.100	6.750	6.800	6.397	15,855,824

← NewerPage 3 of 5 · 242 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.