Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.900	7.100	6.800	7.050	6.632	17,850,264
2026-01-20	6.550	6.900	6.450	6.750	6.350	14,289,681
2026-01-19	6.400	6.600	6.300	6.500	6.114	4,622,454
2026-01-16	6.200	6.500	6.150	6.450	6.067	8,423,733
2026-01-15	5.900	6.300	5.850	6.250	5.879	12,506,269
2026-01-14	5.850	5.950	5.800	5.850	5.503	6,345,627
2026-01-13	6.200	6.200	5.900	5.950	5.597	10,000,984
2026-01-12	6.150	6.150	5.950	6.150	5.785	13,337,246
2026-01-09	6.500	6.500	6.050	6.150	5.785	27,788,891
2026-01-08	6.700	6.750	6.300	6.450	6.067	15,438,770
2026-01-07	6.550	6.900	6.550	6.800	6.397	15,995,897
2026-01-06	6.350	6.600	6.300	6.550	6.162	11,686,315
2026-01-05	6.350	6.400	6.100	6.350	5.973	10,724,764
2025-12-30	6.200	6.400	6.200	6.350	5.973	6,225,591
2025-12-29	6.300	6.400	6.150	6.300	5.926	7,643,509
2025-12-26	6.350	6.350	6.100	6.250	5.879	3,407,367
2025-12-25	6.450	6.450	6.250	6.300	5.926	3,991,817
2025-12-24	6.450	6.500	6.350	6.450	6.067	2,472,617
2025-12-23	6.250	6.550	6.200	6.450	6.067	10,566,398
2025-12-22	6.150	6.300	6.050	6.300	5.926	5,898,361
2025-12-19	6.100	6.150	5.950	6.100	5.738	11,587,122
2025-12-18	6.350	6.400	6.000	6.050	5.691	13,954,801
2025-12-17	6.350	6.600	6.300	6.350	5.973	13,788,222
2025-12-16	6.250	6.400	6.150	6.350	5.973	8,679,667
2025-12-15	6.150	6.350	6.100	6.300	5.926	6,224,042
2025-12-12	6.000	6.250	5.950	6.200	5.832	10,978,942
2025-12-11	6.200	6.200	5.900	5.950	5.597	8,164,848
2025-12-09	6.500	6.500	6.050	6.150	5.785	15,308,176
2025-12-08	6.750	6.750	6.500	6.550	6.162	6,019,708
2025-12-04	6.700	6.700	6.500	6.700	6.303	8,536,766
2025-12-03	6.600	6.750	6.500	6.700	6.303	8,646,375
2025-12-02	6.750	6.750	6.450	6.600	6.209	11,615,184
2025-12-01	6.600	6.750	6.600	6.700	6.303	13,913,081
2025-11-28	6.500	6.750	6.450	6.550	6.162	15,537,942
2025-11-27	6.500	6.600	6.350	6.450	6.067	10,998,438
2025-11-26	6.650	6.900	6.400	6.500	6.114	16,785,901
2025-11-25	6.250	6.600	6.200	6.550	6.162	23,501,296
2025-11-24	6.100	6.400	6.100	6.200	5.832	19,272,177
2025-11-21	5.950	6.000	5.850	6.000	5.644	12,749,578
2025-11-20	5.900	6.000	5.850	5.950	5.597	8,099,006
2025-11-19	5.900	5.950	5.750	5.850	5.503	10,955,639
2025-11-18	5.900	6.050	5.850	5.950	5.597	11,621,967
2025-11-17	6.000	6.050	5.850	6.000	5.644	14,425,855
2025-11-14	6.000	6.100	5.850	5.950	5.597	9,700,556
2025-11-13	5.950	6.050	5.900	6.050	5.691	8,242,739
2025-11-12	6.200	6.200	5.900	5.950	5.597	24,626,138
2025-11-11	6.300	6.450	6.150	6.200	5.832	10,473,469
2025-11-10	6.250	6.450	6.200	6.300	5.926	9,344,412
2025-11-07	6.200	6.250	6.150	6.250	5.879	5,457,237
2025-11-06	6.400	6.400	6.100	6.300	5.926	15,098,943
2025-11-05	6.450	6.500	6.250	6.400	6.020	14,088,061
2025-11-04	6.800	6.850	6.500	6.500	6.114	18,483,976
2025-11-03	6.900	7.000	6.700	6.800	6.397	14,393,292
2025-10-31	7.350	7.350	6.850	6.900	6.491	22,043,605
2025-10-30	7.450	7.550	7.100	7.350	6.914	10,526,275
2025-10-29	7.550	7.650	7.450	7.450	7.008	5,429,120
2025-10-28	7.800	7.850	7.350	7.700	7.243	19,270,352
2025-10-27	7.700	7.900	7.500	7.550	7.102	22,403,310
2025-10-24	8.150	8.150	7.500	7.550	7.102	22,720,447
2025-10-22	8.150	8.200	7.950	8.200	7.714	10,730,374

← NewerPage 4 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.