Siam Global House Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.100 | 6.550 | 6.100 | 6.350 | 5.973 | 24,163,754 |
| 2025-07-22 | 6.400 | 6.550 | 6.000 | 6.050 | 5.691 | 26,147,854 |
| 2025-07-21 | 6.300 | 6.600 | 6.300 | 6.400 | 6.020 | 32,547,875 |
| 2025-07-18 | 6.050 | 6.500 | 6.050 | 6.350 | 5.973 | 48,094,757 |
| 2025-07-17 | 5.750 | 6.000 | 5.650 | 6.000 | 5.644 | 21,764,051 |
| 2025-07-16 | 5.750 | 5.850 | 5.600 | 5.750 | 5.409 | 13,609,095 |
| 2025-07-15 | 5.550 | 5.900 | 5.550 | 5.850 | 5.503 | 23,221,046 |
| 2025-07-14 | 5.200 | 5.700 | 5.200 | 5.550 | 5.221 | 29,714,295 |
| 2025-07-11 | 5.100 | 5.350 | 5.100 | 5.150 | 4.845 | 13,997,911 |
| 2025-07-09 | 5.200 | 5.250 | 5.000 | 5.100 | 4.798 | 5,606,672 |
| 2025-07-08 | 5.100 | 5.300 | 5.100 | 5.150 | 4.845 | 8,095,964 |
| 2025-07-07 | 5.100 | 5.250 | 5.100 | 5.250 | 4.939 | 8,380,065 |
| 2025-07-04 | 5.400 | 5.600 | 5.200 | 5.250 | 4.939 | 18,538,856 |
| 2025-07-03 | 5.100 | 5.500 | 5.100 | 5.450 | 5.127 | 20,470,161 |
| 2025-07-02 | 5.050 | 5.350 | 5.000 | 5.150 | 4.845 | 26,203,221 |
| 2025-07-01 | 5.000 | 5.200 | 4.860 | 5.150 | 4.845 | 21,758,107 |
| 2025-06-30 | 5.000 | 5.050 | 4.640 | 5.000 | 4.703 | 57,503,069 |
| 2025-06-27 | 5.000 | 5.050 | 4.860 | 4.980 | 4.685 | 16,879,525 |
| 2025-06-26 | 5.000 | 5.350 | 5.000 | 5.100 | 4.798 | 20,123,936 |
| 2025-06-25 | 4.600 | 5.300 | 4.580 | 5.100 | 4.798 | 41,935,690 |
| 2025-06-24 | 4.440 | 4.680 | 4.440 | 4.660 | 4.384 | 29,529,071 |
| 2025-06-23 | 4.240 | 4.380 | 4.160 | 4.320 | 4.064 | 14,452,102 |
| 2025-06-20 | 4.320 | 4.500 | 4.320 | 4.320 | 4.064 | 14,407,447 |
| 2025-06-19 | 4.680 | 4.700 | 4.320 | 4.320 | 4.064 | 36,047,096 |
| 2025-06-18 | 4.840 | 4.960 | 4.740 | 4.780 | 4.497 | 13,018,824 |
| 2025-06-17 | 4.740 | 4.980 | 4.700 | 4.860 | 4.572 | 14,368,838 |
| 2025-06-16 | 4.760 | 4.800 | 4.620 | 4.740 | 4.459 | 14,524,072 |
| 2025-06-13 | 4.800 | 4.820 | 4.700 | 4.800 | 4.515 | 15,101,287 |
| 2025-06-12 | 4.960 | 5.050 | 4.840 | 4.840 | 4.553 | 18,648,668 |
| 2025-06-11 | 4.960 | 4.980 | 4.880 | 4.940 | 4.647 | 10,177,602 |
| 2025-06-10 | 5.000 | 5.000 | 4.840 | 4.960 | 4.666 | 49,351,374 |
| 2025-06-09 | 5.150 | 5.250 | 5.000 | 5.000 | 4.703 | 10,975,903 |
| 2025-06-06 | 5.350 | 5.350 | 5.000 | 5.150 | 4.845 | 17,771,688 |
| 2025-06-05 | 5.500 | 5.500 | 5.300 | 5.400 | 5.080 | 8,511,817 |
| 2025-06-04 | 5.550 | 5.550 | 5.350 | 5.500 | 5.174 | 10,553,736 |
| 2025-05-30 | 5.500 | 5.650 | 5.450 | 5.500 | 5.174 | 13,555,242 |
| 2025-05-29 | 5.500 | 5.700 | 5.500 | 5.650 | 5.315 | 8,629,030 |
| 2025-05-28 | 5.400 | 5.600 | 5.350 | 5.500 | 5.174 | 17,493,171 |
| 2025-05-27 | 5.300 | 5.400 | 5.200 | 5.350 | 5.033 | 8,712,373 |
| 2025-05-26 | 5.350 | 5.450 | 5.200 | 5.300 | 4.986 | 7,349,666 |
| 2025-05-23 | 5.350 | 5.400 | 5.250 | 5.300 | 4.986 | 18,667,366 |
| 2025-05-22 | 5.400 | 5.450 | 5.300 | 5.350 | 5.033 | 8,811,725 |
| 2025-05-21 | 5.600 | 5.700 | 5.350 | 5.500 | 5.174 | 17,322,621 |
| 2025-05-20 | 5.750 | 5.800 | 5.550 | 5.600 | 5.268 | 21,064,445 |
| 2025-05-19 | 5.800 | 5.850 | 5.700 | 5.700 | 5.362 | 12,600,587 |
| 2025-05-16 | 5.700 | 6.000 | 5.700 | 5.800 | 5.456 | 12,869,190 |
| 2025-05-15 | 6.100 | 6.100 | 5.650 | 5.700 | 5.362 | 18,585,440 |
| 2025-05-14 | 6.150 | 6.300 | 5.900 | 6.100 | 5.738 | 8,996,529 |
| 2025-05-13 | 6.050 | 6.250 | 6.000 | 6.150 | 5.785 | 18,333,648 |
| 2025-05-09 | 6.050 | 6.150 | 5.750 | 5.900 | 5.550 | 22,309,511 |
| 2025-05-08 | 6.400 | 6.450 | 5.950 | 6.000 | 5.644 | 30,298,519 |
| 2025-05-07 | 6.400 | 6.600 | 6.300 | 6.450 | 6.067 | 22,654,263 |
| 2025-05-06 | 6.800 | 6.900 | 6.400 | 6.450 | 6.067 | 17,895,447 |
| 2025-05-02 | 6.950 | 7.050 | 6.750 | 6.800 | 6.397 | 13,721,489 |
| 2025-04-30 | 6.800 | 7.050 | 6.750 | 7.050 | 6.632 | 19,076,509 |
| 2025-04-29 | 7.100 | 7.100 | 6.650 | 6.800 | 6.397 | 21,191,150 |
| 2025-04-28 | 7.050 | 7.300 | 7.000 | 7.200 | 6.773 | 9,022,405 |
| 2025-04-25 | 7.050 | 7.200 | 7.000 | 7.050 | 6.632 | 12,831,214 |
| 2025-04-24 | 6.800 | 7.000 | 6.800 | 7.000 | 6.585 | 9,741,946 |
| 2025-04-23 | 7.000 | 7.100 | 6.750 | 6.900 | 6.491 | 11,716,316 |
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.