Siam Global House Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.800 | 6.900 | 6.750 | 6.750 | 6.750 | 10,063,862 |
| 2026-10-15 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 16,554,200 |
| 2026-10-14 | 6.700 | 6.750 | 6.600 | 6.650 | 6.650 | 16,419,900 |
| 2026-10-12 | 6.550 | 6.750 | 6.550 | 6.650 | 6.650 | 22,611,600 |
| 2026-10-09 | 6.500 | 6.600 | 6.500 | 6.550 | 6.550 | 7,028,110 |
| 2026-10-08 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 8,527,087 |
| 2026-10-07 | 6.450 | 6.650 | 6.450 | 6.600 | 6.600 | 22,062,092 |
| 2026-10-06 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 11,512,865 |
| 2026-10-05 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 20,156,824 |
| 2026-10-02 | 6.350 | 6.650 | 6.350 | 6.650 | 6.650 | 43,616,543 |
| 2026-10-01 | 6.250 | 6.400 | 6.200 | 6.300 | 6.300 | 19,884,484 |
| 2026-09-30 | 6.450 | 6.500 | 6.250 | 6.250 | 6.250 | 27,695,700 |
| 2026-09-29 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 11,166,000 |
| 2026-09-28 | 6.800 | 6.850 | 6.400 | 6.450 | 6.450 | 83,502,100 |
| 2026-09-25 | 6.400 | 6.500 | 6.350 | 6.450 | 6.450 | 11,641,086 |
| 2026-09-24 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 4,502,689 |
| 2026-09-23 | 6.500 | 6.650 | 6.500 | 6.500 | 6.500 | 13,236,945 |
| 2026-09-22 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 10,456,728 |
| 2026-09-21 | 6.600 | 6.600 | 6.450 | 6.550 | 6.550 | 4,530,386 |
| 2026-09-18 | 6.450 | 6.550 | 6.350 | 6.550 | 6.550 | 9,986,941 |
| 2026-09-17 | 6.450 | 6.550 | 6.400 | 6.400 | 6.400 | 11,108,845 |
| 2026-09-16 | 6.550 | 6.550 | 6.350 | 6.400 | 6.400 | 5,656,197 |
| 2026-09-15 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 4,519,394 |
| 2026-09-14 | 6.450 | 6.550 | 6.450 | 6.450 | 6.450 | 6,278,033 |
| 2026-09-11 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 7,593,416 |
| 2026-09-10 | 6.600 | 6.650 | 6.500 | 6.500 | 6.500 | 14,099,113 |
| 2026-09-09 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 6,028,681 |
| 2026-09-08 | 6.850 | 6.900 | 6.750 | 6.750 | 6.750 | 4,828,845 |
| 2026-09-07 | 6.800 | 6.950 | 6.750 | 6.800 | 6.800 | 7,159,942 |
| 2026-09-04 | 6.750 | 6.950 | 6.750 | 6.800 | 6.800 | 11,365,560 |
| 2026-09-03 | 6.750 | 6.900 | 6.700 | 6.700 | 6.700 | 12,457,391 |
| 2026-09-02 | 6.750 | 6.850 | 6.600 | 6.650 | 6.650 | 9,812,699 |
| 2026-09-01 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 11,095,473 |
| 2026-08-31 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 12,366,460 |
| 2026-08-28 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 8,289,009 |
| 2026-08-27 | 7.150 | 7.300 | 7.100 | 7.150 | 7.150 | 15,959,943 |
| 2026-08-26 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 13,026,772 |
| 2026-08-25 | 7.100 | 7.200 | 7.050 | 7.150 | 7.150 | 12,391,311 |
| 2026-08-24 | 7.300 | 7.350 | 7.050 | 7.050 | 7.050 | 18,834,828 |
| 2026-08-21 | 7.350 | 7.350 | 7.200 | 7.250 | 7.250 | 8,980,684 |
| 2026-08-20 | 7.400 | 7.550 | 7.300 | 7.300 | 7.300 | 11,957,771 |
| 2026-08-19 | 7.450 | 7.550 | 7.350 | 7.350 | 7.350 | 7,316,821 |
| 2026-08-18 | 7.550 | 7.600 | 7.400 | 7.450 | 7.450 | 7,265,692 |
| 2026-08-17 | 7.300 | 7.650 | 7.300 | 7.600 | 7.600 | 12,833,181 |
| 2026-08-14 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 19,335,889 |
| 2026-08-13 | 7.500 | 7.600 | 7.400 | 7.550 | 7.550 | 12,315,710 |
| 2026-08-11 | 7.650 | 7.750 | 7.450 | 7.500 | 7.500 | 18,402,752 |
| 2026-08-10 | 7.650 | 7.800 | 7.650 | 7.700 | 7.700 | 14,695,883 |
| 2026-08-07 | 7.550 | 7.700 | 7.550 | 7.650 | 7.650 | 14,559,256 |
| 2026-08-06 | 7.900 | 7.900 | 7.550 | 7.600 | 7.600 | 41,894,434 |
| 2026-08-05 | 8.100 | 8.250 | 7.800 | 7.900 | 7.900 | 35,879,980 |
| 2026-08-04 | 8.150 | 8.150 | 7.800 | 8.000 | 8.000 | 84,521,812 |
| 2026-08-03 | 7.400 | 7.700 | 7.350 | 7.600 | 7.600 | 27,120,303 |
| 2026-07-31 | 7.400 | 7.600 | 7.300 | 7.400 | 7.400 | 19,296,404 |
| 2026-07-30 | 7.250 | 7.400 | 7.150 | 7.400 | 7.400 | 16,488,338 |
| 2026-07-27 | 7.150 | 7.350 | 7.100 | 7.250 | 7.250 | 21,936,762 |
| 2026-07-24 | 6.950 | 7.100 | 6.850 | 7.050 | 7.050 | 13,113,685 |
| 2026-07-23 | 7.200 | 7.250 | 6.950 | 7.000 | 7.000 | 15,085,206 |
| 2026-07-22 | 7.350 | 7.400 | 7.100 | 7.200 | 7.200 | 14,334,588 |
| 2026-07-21 | 7.400 | 7.450 | 7.300 | 7.350 | 7.350 | 16,448,900 |
Page 1 of 2 · 61 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.