Siam Global House Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.200	16.200	16.000	16.100	14.244	5,424,241
2024-10-22	16.300	16.500	16.100	16.200	14.332	5,262,556
2024-10-21	16.300	16.500	16.300	16.300	14.421	2,663,030
2024-10-18	16.500	16.700	16.300	16.300	14.421	5,179,466
2024-10-17	16.200	16.800	16.200	16.800	14.863	9,227,585
2024-10-16	16.000	16.400	16.000	16.200	14.332	12,504,634
2024-10-15	16.400	16.400	16.000	16.100	14.244	4,588,310
2024-10-11	16.300	16.400	16.100	16.300	14.421	9,591,443
2024-10-10	16.500	16.600	16.300	16.500	14.598	4,556,559
2024-10-09	16.900	16.900	16.200	16.400	14.509	11,370,096
2024-10-08	16.800	16.900	16.800	16.900	14.952	13,856,829
2024-10-07	16.200	16.800	16.200	16.800	14.863	21,931,068
2024-10-04	16.100	16.200	15.700	16.100	14.244	9,207,290
2024-10-03	16.300	16.300	16.000	16.200	14.332	10,967,962
2024-10-02	16.100	16.300	16.000	16.300	14.421	14,172,701
2024-10-01	16.000	16.400	15.900	16.300	14.421	26,330,436
2024-09-30	15.700	15.900	15.500	15.900	14.067	12,498,388
2024-09-27	15.600	15.700	15.300	15.700	13.890	8,686,704
2024-09-26	15.200	15.700	15.200	15.400	13.624	10,865,396
2024-09-25	15.100	15.500	15.100	15.200	13.448	11,047,213
2024-09-24	15.400	15.500	15.000	15.100	13.359	10,102,581
2024-09-23	15.500	15.500	15.200	15.400	13.624	5,266,951
2024-09-20	15.400	15.700	15.400	15.500	13.713	9,126,790
2024-09-19	15.500	15.600	15.300	15.400	13.624	11,928,222
2024-09-18	15.700	15.800	15.400	15.400	13.624	10,590,843
2024-09-17	15.900	15.900	15.600	15.700	13.890	5,330,358
2024-09-16	15.600	16.000	15.500	15.900	14.067	12,183,883
2024-09-13	15.700	15.700	15.300	15.500	13.713	5,902,199
2024-09-12	15.500	15.700	15.300	15.500	13.713	7,581,283
2024-09-11	15.700	15.700	15.100	15.400	13.624	10,410,285
2024-09-10	15.400	15.700	15.300	15.700	13.890	12,091,419
2024-09-09	15.400	15.700	15.200	15.300	13.536	14,957,638
2024-09-06	15.400	15.800	15.300	15.300	13.536	19,414,773
2024-09-05	14.900	15.300	14.800	15.100	13.359	13,350,040
2024-09-04	14.700	15.000	14.600	14.900	13.182	9,503,833
2024-09-03	14.500	15.100	14.500	15.000	13.271	11,235,847
2024-09-02	14.700	14.700	14.500	14.500	12.828	3,241,132
2024-08-30	14.800	15.000	14.700	14.800	13.094	9,597,075
2024-08-29	14.900	15.200	14.700	14.800	13.094	9,912,137
2024-08-28	15.000	15.300	14.900	15.100	13.359	10,853,130
2024-08-27	15.300	15.400	15.000	15.200	13.448	5,633,671
2024-08-26	15.300	15.700	15.200	15.300	13.536	11,083,753
2024-08-23	14.400	15.000	14.400	14.900	13.182	11,957,504
2024-08-22	14.400	14.500	14.300	14.300	12.651	2,475,264
2024-08-21	14.200	14.400	14.000	14.400	12.740	5,560,744
2024-08-20	14.300	14.600	14.100	14.300	12.651	8,663,154
2024-08-19	13.500	14.300	13.500	14.300	12.651	13,835,280
2024-08-16	12.700	13.600	12.700	13.400	11.855	24,474,964
2024-08-15	12.800	13.100	12.400	12.500	11.059	14,365,470
2024-08-14	13.200	13.300	12.800	12.900	11.413	6,342,391
2024-08-13	12.900	13.400	12.800	13.100	11.590	8,521,435
2024-08-09	13.200	13.200	12.800	12.900	11.413	10,070,027
2024-08-08	13.000	13.200	12.900	13.000	11.501	9,998,209
2024-08-07	14.200	14.200	13.000	13.000	11.501	34,124,063
2024-08-06	14.600	14.600	14.000	14.000	12.386	6,758,112
2024-08-05	15.100	15.200	14.100	14.300	12.651	14,672,975
2024-08-02	15.400	15.500	15.200	15.300	13.536	5,062,252
2024-08-01	15.400	15.600	15.300	15.600	13.801	4,233,120
2024-07-31	15.400	15.500	15.200	15.400	13.624	8,585,484
2024-07-30	15.800	15.800	15.500	15.500	13.713	6,184,015

← NewerPage 9 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.