Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.800	12.800	12.400	12.400	10.970	6,777,594
2025-01-21	12.800	12.800	12.500	12.700	11.236	5,783,684
2025-01-20	12.500	13.100	12.400	12.700	11.236	10,753,516
2025-01-17	12.500	12.800	12.400	12.400	10.970	6,001,557
2025-01-16	12.700	12.800	12.500	12.600	11.147	9,771,661
2025-01-15	12.600	12.700	12.400	12.600	11.147	11,094,802
2025-01-14	12.900	13.000	12.500	12.500	11.059	13,134,343
2025-01-13	12.800	13.000	12.700	12.900	11.413	6,547,863
2025-01-10	13.300	13.400	13.000	13.000	11.501	8,822,518
2025-01-09	13.700	13.800	13.200	13.300	11.767	13,956,961
2025-01-08	13.800	13.800	13.500	13.800	12.209	7,627,277
2025-01-07	13.600	14.100	13.500	13.900	12.297	13,620,843
2025-01-06	13.500	13.800	13.300	13.500	11.944	9,084,876
2025-01-03	13.600	13.900	13.300	13.400	11.855	14,811,715
2025-01-02	13.900	13.900	13.400	13.500	11.944	16,335,754
2024-12-30	14.100	14.200	13.700	13.900	12.297	13,373,280
2024-12-27	14.300	14.400	13.900	14.100	12.474	12,350,171
2024-12-26	14.400	14.500	14.200	14.300	12.651	3,410,445
2024-12-25	14.600	14.600	14.200	14.400	12.740	9,121,117
2024-12-24	14.300	14.600	14.100	14.600	12.917	14,334,067
2024-12-23	14.600	14.700	14.300	14.400	12.740	14,465,506
2024-12-20	15.000	15.000	14.600	14.700	13.005	11,096,342
2024-12-19	15.000	15.200	14.700	15.100	13.359	7,204,675
2024-12-18	15.500	15.500	15.200	15.400	13.624	6,807,089
2024-12-17	15.600	15.800	15.400	15.600	13.801	6,872,255
2024-12-16	15.700	15.900	15.600	15.700	13.890	5,002,857
2024-12-13	15.900	15.900	15.600	15.700	13.890	3,364,836
2024-12-12	15.900	15.900	15.800	15.900	14.067	3,185,331
2024-12-11	15.600	15.800	15.600	15.800	13.978	5,064,913
2024-12-09	15.600	15.800	15.500	15.600	13.801	5,137,815
2024-12-06	15.800	16.000	15.400	15.700	13.890	15,377,261
2024-12-04	16.000	16.200	15.800	16.000	14.155	6,520,620
2024-12-03	16.000	16.100	15.900	16.100	14.244	5,985,705
2024-12-02	16.100	16.100	15.900	16.100	14.244	5,005,560
2024-11-29	15.600	16.100	15.600	16.000	14.155	9,666,595
2024-11-28	15.700	15.700	15.400	15.500	13.713	5,127,683
2024-11-27	15.700	15.800	15.500	15.600	13.801	4,914,335
2024-11-26	15.900	15.900	15.600	15.700	13.890	7,058,262
2024-11-25	15.900	16.000	15.700	15.800	13.978	7,764,393
2024-11-22	15.800	15.900	15.500	15.700	13.890	7,818,517
2024-11-21	16.000	16.100	15.500	15.600	13.801	7,692,144
2024-11-20	15.800	16.000	15.700	15.800	13.978	4,713,076
2024-11-19	16.000	16.100	15.700	15.800	13.978	7,122,068
2024-11-18	15.700	16.200	15.700	16.000	14.155	7,485,364
2024-11-15	15.700	15.900	15.300	15.500	13.713	7,545,875
2024-11-14	15.800	16.100	15.700	15.700	13.890	5,379,714
2024-11-13	15.900	16.000	15.800	16.000	14.155	2,735,968
2024-11-12	15.900	16.100	15.700	16.000	14.155	2,840,289
2024-11-11	15.800	16.100	15.700	16.100	14.244	2,427,199
2024-11-08	16.200	16.200	15.900	15.900	14.067	1,229,294
2024-11-07	15.900	16.200	15.800	16.100	14.244	3,661,400
2024-11-06	16.300	16.400	15.600	15.800	13.978	8,228,344
2024-11-05	16.000	16.600	15.900	16.300	14.421	10,577,602
2024-11-04	16.100	16.300	15.900	15.900	14.067	1,429,405
2024-11-01	16.000	16.200	15.900	16.000	14.155	3,593,211
2024-10-31	15.500	16.100	15.500	16.100	14.244	4,650,123
2024-10-30	15.600	15.800	15.500	15.700	13.890	5,150,979
2024-10-29	15.500	15.900	15.100	15.800	13.978	16,233,576
2024-10-28	15.800	15.900	15.600	15.600	13.801	6,011,796
2024-10-25	16.100	16.100	15.800	15.900	14.067	6,562,252

← NewerPage 8 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.