Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.900 | 6.900 | 6.750 | 6.800 | 6.135 | 233,224 |
| 2024-07-24 | 6.800 | 6.900 | 6.800 | 6.900 | 6.225 | 98,618 |
| 2024-07-23 | 6.850 | 6.900 | 6.750 | 6.800 | 6.135 | 159,613 |
| 2024-07-19 | 6.900 | 6.900 | 6.800 | 6.900 | 6.225 | 142,701 |
| 2024-07-18 | 6.850 | 6.900 | 6.800 | 6.900 | 6.225 | 561,300 |
| 2024-07-17 | 6.950 | 7.000 | 6.850 | 6.900 | 6.225 | 539,012 |
| 2024-07-16 | 7.050 | 7.050 | 6.950 | 6.950 | 6.270 | 382,284 |
| 2024-07-15 | 7.050 | 7.100 | 6.950 | 7.050 | 6.360 | 533,203 |
| 2024-07-12 | 7.050 | 7.200 | 7.000 | 7.150 | 6.451 | 139,520 |
| 2024-07-11 | 7.100 | 7.150 | 7.000 | 7.050 | 6.360 | 292,854 |
| 2024-07-10 | 7.050 | 7.150 | 7.050 | 7.100 | 6.405 | 161,103 |
| 2024-07-09 | 7.200 | 7.200 | 7.000 | 7.150 | 6.451 | 111,306 |
| 2024-07-08 | 7.100 | 7.200 | 7.100 | 7.150 | 6.451 | 102,531 |
| 2024-07-05 | 7.150 | 7.150 | 7.050 | 7.100 | 6.405 | 45,901 |
| 2024-07-04 | 7.050 | 7.150 | 7.000 | 7.150 | 6.451 | 196,315 |
| 2024-07-03 | 6.950 | 7.050 | 6.950 | 7.050 | 6.360 | 295,222 |
| 2024-07-02 | 7.050 | 7.050 | 6.950 | 6.950 | 6.270 | 185,564 |
| 2024-07-01 | 7.150 | 7.150 | 7.050 | 7.050 | 6.360 | 105,783 |
| 2024-06-28 | 7.050 | 7.150 | 7.000 | 7.150 | 6.451 | 123,422 |
| 2024-06-27 | 7.150 | 7.150 | 7.000 | 7.050 | 6.360 | 218,890 |
| 2024-06-26 | 7.150 | 7.200 | 7.100 | 7.200 | 6.496 | 259,105 |
| 2024-06-25 | 7.200 | 7.200 | 7.150 | 7.150 | 6.451 | 118,455 |
| 2024-06-24 | 7.050 | 7.200 | 7.050 | 7.150 | 6.451 | 145,907 |
| 2024-06-21 | 7.000 | 7.150 | 7.000 | 7.100 | 6.405 | 111,221 |
| 2024-06-20 | 7.000 | 7.100 | 6.950 | 7.050 | 6.360 | 138,420 |
| 2024-06-19 | 7.100 | 7.100 | 6.950 | 7.000 | 6.315 | 631,309 |
| 2024-06-18 | 7.200 | 7.300 | 7.100 | 7.200 | 6.496 | 293,606 |
| 2024-06-17 | 7.300 | 7.300 | 7.150 | 7.200 | 6.496 | 194,701 |
| 2024-06-14 | 7.300 | 7.300 | 7.200 | 7.300 | 6.586 | 131,000 |
| 2024-06-13 | 7.200 | 7.300 | 7.200 | 7.300 | 6.586 | 99,100 |
| 2024-06-12 | 7.300 | 7.350 | 7.050 | 7.200 | 6.496 | 1,077,114 |
| 2024-06-11 | 7.450 | 7.500 | 7.300 | 7.300 | 6.586 | 523,400 |
| 2024-06-10 | 7.450 | 7.500 | 7.400 | 7.450 | 6.721 | 78,302 |
| 2024-06-07 | 7.400 | 7.500 | 7.350 | 7.500 | 6.766 | 143,654 |
| 2024-06-06 | 7.450 | 7.450 | 7.350 | 7.400 | 6.676 | 532,246 |
| 2024-06-05 | 7.500 | 7.500 | 7.350 | 7.500 | 6.766 | 421,689 |
| 2024-06-04 | 7.600 | 7.600 | 7.400 | 7.500 | 6.766 | 1,731,579 |
| 2024-05-31 | 7.950 | 8.000 | 7.150 | 7.150 | 6.451 | 11,254,280 |
| 2024-05-30 | 8.000 | 8.100 | 7.850 | 7.950 | 7.172 | 1,338,000 |
| 2024-05-29 | 8.050 | 8.050 | 7.900 | 8.000 | 7.217 | 718,839 |
| 2024-05-28 | 7.950 | 8.100 | 7.900 | 8.050 | 7.262 | 1,060,751 |
| 2024-05-27 | 7.950 | 8.000 | 7.900 | 8.000 | 7.217 | 143,706 |
| 2024-05-24 | 7.900 | 7.950 | 7.850 | 7.950 | 7.172 | 184,711 |
| 2024-05-23 | 7.950 | 7.950 | 7.850 | 7.900 | 7.127 | 84,939 |
| 2024-05-21 | 7.850 | 7.950 | 7.850 | 7.950 | 7.172 | 178,101 |
| 2024-05-20 | 7.900 | 7.900 | 7.800 | 7.800 | 7.037 | 354,517 |
| 2024-05-17 | 7.900 | 7.950 | 7.850 | 7.900 | 7.127 | 89,105 |
| 2024-05-16 | 8.000 | 8.000 | 7.950 | 7.950 | 7.172 | 47,103 |
| 2024-05-15 | 8.000 | 8.000 | 7.800 | 8.000 | 7.217 | 841,613 |
| 2024-05-14 | 8.000 | 8.050 | 7.900 | 8.050 | 7.262 | 216,011 |
| 2024-05-13 | 7.950 | 8.000 | 7.950 | 8.000 | 7.217 | 240,703 |
| 2024-05-10 | 8.000 | 8.050 | 7.900 | 8.000 | 7.217 | 206,003 |
| 2024-05-09 | 7.900 | 8.000 | 7.850 | 8.000 | 7.217 | 924,074 |
| 2024-05-08 | 7.750 | 7.850 | 7.700 | 7.850 | 7.082 | 102,680 |
| 2024-05-07 | 7.800 | 7.800 | 7.750 | 7.750 | 6.992 | 157,158 |
| 2024-05-03 | 7.750 | 7.750 | 7.700 | 7.750 | 6.992 | 47,075 |
| 2024-05-02 | 7.750 | 7.800 | 7.650 | 7.750 | 6.992 | 126,527 |
| 2024-04-30 | 7.700 | 7.700 | 7.650 | 7.700 | 6.947 | 166,846 |
| 2024-04-29 | 7.700 | 7.700 | 7.650 | 7.700 | 6.947 | 39,629 |
| 2024-04-26 | 7.700 | 7.700 | 7.650 | 7.700 | 6.947 | 181,011 |
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.