Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.000	8.150	7.850	8.100	7.620	15,910,756
2025-10-20	7.800	8.150	7.800	7.950	7.478	10,157,902
2025-10-17	8.000	8.050	7.700	7.700	7.243	11,934,519
2025-10-16	8.100	8.250	8.000	8.000	7.526	10,203,776
2025-10-15	7.700	8.200	7.700	8.100	7.620	23,360,059
2025-10-14	7.500	7.950	7.500	7.650	7.196	16,325,032
2025-10-10	7.600	7.750	7.450	7.500	7.055	11,422,607
2025-10-09	7.700	7.750	7.500	7.550	7.102	6,535,179
2025-10-08	7.900	8.050	7.600	7.650	7.196	14,970,869
2025-10-07	7.900	8.100	7.800	7.900	7.431	15,257,900
2025-10-06	7.900	8.000	7.750	7.850	7.384	15,836,473
2025-10-03	7.650	8.100	7.600	8.000	7.526	19,877,701
2025-10-02	7.550	7.750	7.450	7.700	7.243	15,324,862
2025-10-01	7.650	7.700	7.500	7.500	7.055	8,407,237
2025-09-30	7.950	7.950	7.600	7.600	7.149	11,763,698
2025-09-29	7.950	8.050	7.850	7.900	7.431	9,546,798
2025-09-26	8.150	8.150	7.900	7.900	7.431	11,851,992
2025-09-25	8.200	8.300	8.100	8.200	7.714	10,151,904
2025-09-24	8.000	8.450	8.000	8.200	7.714	22,960,883
2025-09-23	7.900	8.150	7.900	8.050	7.573	7,949,888
2025-09-22	8.100	8.400	7.900	7.900	7.431	19,103,937
2025-09-19	8.400	8.450	8.050	8.050	7.573	14,634,019
2025-09-18	8.650	8.700	8.150	8.400	7.902	25,092,824
2025-09-17	8.700	8.700	8.500	8.600	8.090	10,233,139
2025-09-16	8.250	8.750	8.200	8.600	8.090	29,300,352
2025-09-15	8.100	8.300	8.050	8.300	7.808	6,646,057
2025-09-12	8.150	8.250	7.950	8.150	7.667	8,472,250
2025-09-11	8.050	8.200	8.050	8.150	7.667	4,956,092
2025-09-10	8.150	8.200	8.000	8.100	7.620	6,176,570
2025-09-09	8.100	8.250	8.000	8.100	7.620	12,853,531
2025-09-08	7.950	8.400	7.950	8.100	7.620	29,837,484
2025-09-05	7.850	8.150	7.750	7.900	7.431	23,057,889
2025-09-04	7.850	8.050	7.600	7.750	7.290	23,286,213
2025-09-03	7.550	8.200	7.550	7.850	7.384	37,227,956
2025-09-02	7.800	7.900	7.600	7.650	7.196	18,523,052
2025-09-01	7.000	7.900	6.900	7.750	7.290	53,296,346
2025-08-29	6.300	7.150	6.150	7.100	6.679	45,943,663
2025-08-28	6.200	6.300	6.050	6.300	5.926	9,234,170
2025-08-27	6.150	6.350	6.150	6.200	5.832	5,570,818
2025-08-26	6.400	6.400	6.150	6.150	5.785	10,779,914
2025-08-25	6.350	6.600	6.350	6.450	6.067	20,630,124
2025-08-22	6.300	6.400	6.250	6.250	5.879	4,125,143
2025-08-21	6.250	6.450	6.150	6.300	5.926	9,592,619
2025-08-20	6.100	6.350	6.050	6.300	5.926	8,890,233
2025-08-19	6.200	6.250	6.100	6.100	5.738	8,819,579
2025-08-18	6.250	6.300	6.100	6.250	5.879	13,961,459
2025-08-15	6.200	6.300	6.100	6.250	5.879	9,161,394
2025-08-14	6.350	6.350	6.100	6.200	5.832	17,625,589
2025-08-13	6.600	6.600	6.300	6.300	5.926	20,335,023
2025-08-08	6.650	6.750	6.450	6.600	6.209	13,639,376
2025-08-07	7.050	7.150	6.650	6.650	6.256	19,696,936
2025-08-06	6.700	7.250	6.600	7.150	6.726	36,200,131
2025-08-05	6.550	6.800	6.350	6.750	6.350	22,978,855
2025-08-04	6.500	6.600	6.250	6.550	6.162	14,430,355
2025-08-01	6.900	6.900	6.300	6.400	6.020	23,480,721
2025-07-31	6.900	6.950	6.650	6.750	6.350	17,271,670
2025-07-30	6.750	6.950	6.650	6.900	6.491	24,603,426
2025-07-29	6.500	6.700	6.250	6.650	6.256	30,782,154
2025-07-25	6.400	6.550	6.250	6.450	6.067	14,514,791
2025-07-24	6.300	6.700	6.300	6.450	6.067	31,794,831

← NewerPage 5 of 21 · 1,216 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.