Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.700 | 7.700 | 7.650 | 7.700 | 6.947 | 249,310 |
| 2024-04-24 | 7.700 | 7.700 | 7.650 | 7.700 | 6.947 | 148,900 |
| 2024-04-23 | 7.800 | 7.800 | 7.650 | 7.700 | 6.947 | 161,001 |
| 2024-04-22 | 7.700 | 7.800 | 7.600 | 7.700 | 6.947 | 39,243 |
| 2024-04-19 | 7.650 | 7.800 | 7.550 | 7.700 | 6.947 | 201,809 |
| 2024-04-18 | 7.800 | 7.800 | 7.600 | 7.800 | 7.037 | 280,029 |
| 2024-04-17 | 7.850 | 7.850 | 7.550 | 7.800 | 7.037 | 1,136,451 |
| 2024-04-11 | 7.850 | 7.900 | 7.850 | 7.900 | 7.127 | 58,900 |
| 2024-04-10 | 7.850 | 7.900 | 7.800 | 7.850 | 7.082 | 114,632 |
| 2024-04-09 | 8.000 | 8.000 | 7.750 | 7.800 | 7.037 | 324,209 |
| 2024-04-05 | 7.950 | 7.950 | 7.900 | 7.950 | 7.172 | 39,765 |
| 2024-04-04 | 7.950 | 7.950 | 7.850 | 7.900 | 7.127 | 33,601 |
| 2024-04-03 | 7.900 | 7.950 | 7.800 | 7.950 | 7.172 | 187,209 |
| 2024-04-02 | 7.750 | 7.900 | 7.700 | 7.900 | 7.127 | 201,202 |
| 2024-04-01 | 7.950 | 7.950 | 7.750 | 7.800 | 7.037 | 411,250 |
| 2024-03-29 | 7.900 | 7.950 | 7.850 | 7.950 | 7.172 | 21,484 |
| 2024-03-28 | 7.900 | 7.950 | 7.850 | 7.850 | 7.082 | 54,500 |
| 2024-03-27 | 7.900 | 7.950 | 7.850 | 7.900 | 7.127 | 99,402 |
| 2024-03-26 | 8.050 | 8.050 | 7.850 | 7.900 | 7.127 | 71,518 |
| 2024-03-25 | 8.050 | 8.050 | 7.900 | 8.000 | 7.217 | 191,431 |
| 2024-03-22 | 8.100 | 8.100 | 7.950 | 8.050 | 7.262 | 120,065 |
| 2024-03-21 | 8.000 | 8.050 | 8.000 | 8.050 | 7.262 | 122,302 |
| 2024-03-20 | 8.000 | 8.100 | 7.950 | 8.100 | 7.308 | 94,560 |
| 2024-03-19 | 7.900 | 8.000 | 7.850 | 7.950 | 7.172 | 206,860 |
| 2024-03-18 | 7.900 | 7.950 | 7.900 | 7.900 | 7.127 | 51,300 |
| 2024-03-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.127 | 25,605 |
| 2024-03-14 | 7.850 | 7.950 | 7.800 | 7.900 | 7.127 | 84,602 |
| 2024-03-13 | 7.950 | 8.100 | 7.950 | 8.000 | 7.082 | 242,100 |
| 2024-03-12 | 7.950 | 8.000 | 7.900 | 8.000 | 7.082 | 82,000 |
| 2024-03-11 | 8.000 | 8.000 | 7.950 | 7.950 | 7.038 | 19,000 |
| 2024-03-08 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 45,118 |
| 2024-03-07 | 8.050 | 8.050 | 7.950 | 8.000 | 7.082 | 27,701 |
| 2024-03-06 | 8.150 | 8.150 | 7.900 | 8.000 | 7.082 | 160,001 |
| 2024-03-05 | 8.150 | 8.200 | 8.150 | 8.150 | 7.215 | 51,203 |
| 2024-03-04 | 8.200 | 8.300 | 8.150 | 8.150 | 7.215 | 17,500 |
| 2024-03-01 | 8.400 | 8.400 | 8.100 | 8.250 | 7.303 | 219,952 |
| 2024-02-29 | 8.000 | 8.450 | 7.900 | 8.450 | 7.480 | 361,421 |
| 2024-02-28 | 8.000 | 8.000 | 7.900 | 8.000 | 7.082 | 93,701 |
| 2024-02-27 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 21,001 |
| 2024-02-23 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 190,700 |
| 2024-02-22 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 136,900 |
| 2024-02-21 | 8.000 | 8.000 | 7.950 | 7.950 | 7.038 | 36,101 |
| 2024-02-20 | 8.000 | 8.000 | 7.950 | 7.950 | 7.038 | 33,301 |
| 2024-02-19 | 7.950 | 8.050 | 7.950 | 8.000 | 7.082 | 194,500 |
| 2024-02-16 | 7.950 | 8.000 | 7.950 | 7.950 | 7.038 | 60,300 |
| 2024-02-15 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 60,808 |
| 2024-02-14 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 165,901 |
| 2024-02-13 | 8.000 | 8.000 | 7.950 | 8.000 | 7.082 | 49,203 |
| 2024-02-12 | 8.100 | 8.100 | 7.950 | 8.000 | 7.082 | 101,900 |
| 2024-02-09 | 8.000 | 8.050 | 8.000 | 8.000 | 7.082 | 176,401 |
| 2024-02-08 | 8.050 | 8.100 | 8.000 | 8.000 | 7.082 | 195,100 |
| 2024-02-07 | 8.050 | 8.100 | 8.050 | 8.050 | 7.126 | 33,841 |
| 2024-02-06 | 8.050 | 8.100 | 8.050 | 8.050 | 7.126 | 29,829 |
| 2024-02-05 | 8.200 | 8.200 | 8.000 | 8.000 | 7.082 | 116,605 |
| 2024-02-02 | 8.000 | 8.100 | 8.000 | 8.050 | 7.126 | 30,405 |
| 2024-02-01 | 8.000 | 8.100 | 8.000 | 8.100 | 7.171 | 102,710 |
| 2024-01-31 | 8.050 | 8.050 | 8.000 | 8.000 | 7.082 | 106,367 |
| 2024-01-30 | 8.050 | 8.100 | 8.000 | 8.000 | 7.082 | 76,604 |
| 2024-01-29 | 8.000 | 8.150 | 8.000 | 8.150 | 7.215 | 74,301 |
| 2024-01-26 | 8.000 | 8.050 | 7.950 | 8.000 | 7.082 | 50,610 |
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.