Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.950 | 9.050 | 8.950 | 9.050 | 9.050 | 109,000 |
| 2026-10-14 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 299,300 |
| 2026-10-12 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 183,300 |
| 2026-10-09 | 8.800 | 9.000 | 8.750 | 8.950 | 8.950 | 277,206 |
| 2026-10-08 | 8.750 | 8.800 | 8.700 | 8.700 | 8.700 | 82,810 |
| 2026-10-07 | 8.700 | 8.850 | 8.600 | 8.800 | 8.800 | 150,854 |
| 2026-10-06 | 8.700 | 8.750 | 8.650 | 8.750 | 8.750 | 79,700 |
| 2026-10-05 | 8.850 | 8.850 | 8.600 | 8.750 | 8.750 | 218,411 |
| 2026-10-02 | 8.750 | 8.850 | 8.700 | 8.800 | 8.800 | 162,600 |
| 2026-10-01 | 8.850 | 8.850 | 8.750 | 8.850 | 8.850 | 278,712 |
| 2026-09-30 | 9.100 | 9.100 | 8.800 | 8.800 | 8.800 | 670,500 |
| 2026-09-29 | 9.200 | 9.300 | 9.100 | 9.100 | 9.100 | 236,900 |
| 2026-09-28 | 9.450 | 9.450 | 9.200 | 9.200 | 9.200 | 105,300 |
| 2026-09-25 | 9.450 | 9.450 | 9.300 | 9.400 | 9.400 | 115,904 |
| 2026-09-24 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 192,848 |
| 2026-09-23 | 9.150 | 9.400 | 9.150 | 9.250 | 9.250 | 343,472 |
| 2026-09-22 | 8.950 | 9.250 | 8.950 | 9.200 | 9.200 | 787,732 |
| 2026-09-21 | 9.600 | 9.650 | 8.800 | 8.900 | 8.900 | 2,217,387 |
| 2026-09-18 | 9.450 | 9.550 | 9.350 | 9.550 | 9.550 | 879,416 |
| 2026-09-17 | 9.400 | 9.400 | 9.200 | 9.300 | 9.300 | 271,701 |
| 2026-09-16 | 9.400 | 9.500 | 9.300 | 9.300 | 9.300 | 419,768 |
| 2026-09-15 | 9.100 | 9.450 | 9.100 | 9.300 | 9.300 | 1,108,011 |
| 2026-09-14 | 9.100 | 9.250 | 9.000 | 9.100 | 9.100 | 355,411 |
| 2026-09-11 | 9.000 | 9.050 | 8.850 | 8.950 | 8.950 | 122,202 |
| 2026-09-10 | 8.750 | 9.100 | 8.750 | 8.950 | 8.950 | 802,510 |
| 2026-09-09 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 241,102 |
| 2026-09-08 | 8.800 | 8.900 | 8.750 | 8.800 | 8.800 | 256,964 |
| 2026-09-07 | 8.750 | 8.800 | 8.650 | 8.700 | 8.700 | 140,055 |
| 2026-09-04 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 192,508 |
| 2026-09-03 | 8.700 | 8.700 | 8.550 | 8.650 | 8.650 | 112,005 |
| 2026-09-02 | 8.500 | 8.700 | 8.450 | 8.700 | 8.700 | 319,518 |
| 2026-09-01 | 8.700 | 8.800 | 8.500 | 8.500 | 8.500 | 377,839 |
| 2026-08-31 | 8.750 | 8.800 | 8.700 | 8.700 | 8.700 | 217,406 |
| 2026-08-28 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 14,708 |
| 2026-08-27 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 113,208 |
| 2026-08-26 | 8.750 | 8.800 | 8.700 | 8.750 | 8.750 | 169,814 |
| 2026-08-25 | 8.800 | 8.850 | 8.750 | 8.750 | 8.750 | 229,220 |
| 2026-08-24 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 294,543 |
| 2026-08-21 | 8.950 | 9.050 | 8.900 | 9.000 | 8.800 | 372,741 |
| 2026-08-20 | 8.950 | 8.950 | 8.800 | 8.950 | 8.751 | 342,716 |
| 2026-08-19 | 9.000 | 9.000 | 8.900 | 8.950 | 8.751 | 178,417 |
| 2026-08-18 | 8.850 | 9.000 | 8.850 | 8.950 | 8.751 | 379,322 |
| 2026-08-17 | 8.850 | 8.900 | 8.750 | 8.900 | 8.702 | 230,016 |
| 2026-08-14 | 8.800 | 8.850 | 8.800 | 8.800 | 8.604 | 312,113 |
| 2026-08-13 | 8.750 | 8.850 | 8.700 | 8.750 | 8.556 | 851,223 |
| 2026-08-11 | 9.000 | 9.150 | 8.650 | 8.650 | 8.458 | 2,887,152 |
| 2026-08-10 | 8.100 | 8.400 | 8.000 | 8.400 | 8.213 | 499,381 |
| 2026-08-07 | 8.050 | 8.100 | 8.000 | 8.100 | 7.920 | 142,781 |
| 2026-08-06 | 8.250 | 8.250 | 8.000 | 8.000 | 7.822 | 276,103 |
| 2026-08-05 | 8.000 | 8.200 | 7.950 | 8.200 | 8.018 | 176,001 |
| 2026-08-04 | 8.000 | 8.050 | 7.950 | 8.000 | 7.822 | 309,920 |
| 2026-08-03 | 8.000 | 8.050 | 7.950 | 8.050 | 7.871 | 229,362 |
| 2026-07-31 | 8.050 | 8.050 | 7.950 | 8.050 | 7.871 | 166,839 |
| 2026-07-30 | 8.200 | 8.200 | 8.000 | 8.050 | 7.871 | 158,617 |
| 2026-07-27 | 8.300 | 8.400 | 8.200 | 8.200 | 8.018 | 207,909 |
| 2026-07-24 | 8.050 | 8.300 | 8.050 | 8.250 | 8.067 | 236,200 |
| 2026-07-23 | 8.000 | 8.050 | 7.950 | 8.000 | 7.822 | 60,154 |
| 2026-07-22 | 8.050 | 8.100 | 7.950 | 8.000 | 7.822 | 72,000 |
| 2026-07-21 | 7.950 | 8.050 | 7.950 | 8.050 | 7.871 | 50,909 |
| 2026-07-20 | 8.100 | 8.100 | 7.950 | 7.950 | 7.773 | 41,451 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2000 THB |
| 2026-03-11 | 0.1000 THB |
| 2025-08-27 | 0.1000 THB |
| 2025-03-13 | 0.2000 THB |
| 2024-08-22 | 0.1500 THB |
| 2024-03-14 | 0.1500 THB |
| 2023-08-24 | 0.1000 THB |
| 2023-03-13 | 0.2000 THB |
| 2022-08-24 | 0.2000 THB |
| 2022-03-09 | 0.8000 THB |
| 2021-08-25 | 0.2000 THB |
| 2021-04-29 | 0.4000 THB |
| 2020-08-25 | 0.1000 THB |
| 2020-03-03 | 0.2500 THB |
| 2019-08-21 | 0.1000 THB |
| 2019-03-07 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.