Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.750	7.050	6.550	7.050	6.632	10,851,594
2025-04-21	7.150	7.150	6.750	6.750	6.350	11,724,374
2025-04-18	6.850	7.200	6.550	7.150	6.726	19,746,973
2025-04-17	6.450	6.750	6.400	6.750	6.350	10,701,700
2025-04-16	6.200	6.550	6.150	6.450	6.067	14,044,360
2025-04-11	6.100	6.200	5.900	6.150	5.785	10,874,585
2025-04-10	6.250	6.300	5.850	6.000	5.644	25,310,383
2025-04-09	6.050	6.100	5.650	5.800	5.456	21,068,148
2025-04-08	6.150	6.200	5.850	6.100	5.738	12,225,636
2025-04-04	6.650	6.700	6.450	6.450	6.067	10,020,084
2025-04-03	6.550	6.750	6.500	6.700	6.303	4,411,889
2025-04-02	6.600	6.750	6.450	6.650	6.256	7,875,881
2025-04-01	6.800	6.900	6.550	6.550	6.162	20,388,972
2025-03-31	7.250	7.300	6.650	6.700	6.303	34,770,159
2025-03-28	6.850	6.950	6.650	6.950	6.538	6,841,098
2025-03-27	6.950	7.050	6.800	6.900	6.491	8,214,027
2025-03-26	7.050	7.150	6.900	6.950	6.538	9,792,457
2025-03-25	7.100	7.100	6.800	6.900	6.491	13,008,899
2025-03-24	7.250	7.250	7.100	7.150	6.726	5,008,942
2025-03-21	7.250	7.300	7.100	7.250	6.820	15,509,879
2025-03-20	7.250	7.450	7.150	7.200	6.773	18,104,899
2025-03-19	6.900	7.450	6.900	7.250	6.820	21,420,658
2025-03-18	7.300	7.300	6.850	6.900	6.491	20,517,854
2025-03-17	7.100	7.300	6.900	7.300	6.867	18,251,161
2025-03-14	6.850	7.100	6.800	7.050	6.632	24,163,609
2025-03-13	7.000	7.050	6.800	6.850	6.444	15,190,731
2025-03-12	7.150	7.150	6.800	6.950	6.538	16,992,936
2025-03-11	6.750	7.250	6.700	7.100	6.679	39,570,789
2025-03-10	6.850	7.150	6.800	6.800	6.397	16,876,300
2025-03-07	6.800	7.100	6.700	7.000	6.585	29,643,528
2025-03-06	7.300	7.300	6.750	6.800	6.397	47,378,152
2025-03-05	6.900	7.350	6.900	7.350	6.914	31,884,066
2025-03-04	7.250	7.250	6.850	6.850	6.444	33,694,598
2025-03-03	7.850	7.850	7.350	7.350	6.914	12,938,640
2025-02-28	7.750	8.200	7.500	7.900	7.431	20,353,620
2025-02-27	7.950	8.150	7.850	8.000	7.526	15,956,251
2025-02-26	8.100	8.300	7.800	8.200	7.255	29,399,655
2025-02-25	8.400	8.400	7.900	8.000	7.078	29,234,133
2025-02-24	8.400	8.550	8.300	8.450	7.476	6,033,505
2025-02-21	8.300	8.400	8.200	8.400	7.432	9,361,548
2025-02-20	8.300	8.550	8.200	8.250	7.299	14,874,801
2025-02-19	8.200	8.450	8.150	8.450	7.476	8,602,716
2025-02-18	8.200	8.400	8.150	8.200	7.255	14,146,080
2025-02-17	8.400	8.600	8.000	8.200	7.255	25,822,335
2025-02-14	8.000	8.100	7.800	8.100	7.166	24,229,608
2025-02-13	9.000	9.000	7.850	7.950	7.033	54,077,438
2025-02-11	8.850	9.200	8.800	9.150	8.095	17,205,100
2025-02-10	8.900	9.050	8.700	8.850	7.830	10,034,333
2025-02-07	9.200	9.350	8.750	9.150	8.095	19,696,916
2025-02-06	9.500	9.500	9.050	9.100	8.051	12,035,311
2025-02-05	9.500	9.700	9.300	9.400	8.316	13,471,829
2025-02-04	9.550	9.950	9.400	9.400	8.316	20,691,692
2025-02-03	9.750	9.800	9.100	9.350	8.272	31,116,991
2025-01-31	11.500	11.500	9.700	10.000	8.847	72,413,797
2025-01-30	11.400	11.700	11.100	11.300	9.997	26,382,355
2025-01-29	11.800	11.800	11.300	11.300	9.997	3,323,184
2025-01-28	11.800	12.100	11.400	11.800	10.440	10,357,711
2025-01-27	11.800	11.900	11.500	11.600	10.263	2,893,266
2025-01-24	11.800	12.000	11.700	11.800	10.440	7,051,936
2025-01-23	12.300	12.400	11.700	11.800	10.440	13,396,746

← NewerPage 7 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.