Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.000	8.100	8.000	8.000	7.082	178,701
2024-01-24	7.950	8.000	7.900	8.000	7.082	130,573
2024-01-23	8.100	8.100	7.950	8.000	7.082	119,321
2024-01-22	8.000	8.050	7.950	8.000	7.082	73,129
2024-01-19	8.050	8.050	8.000	8.000	7.082	100,205
2024-01-18	8.050	8.100	7.950	8.000	7.082	166,103
2024-01-17	8.150	8.150	8.000	8.100	7.171	249,401
2024-01-16	8.150	8.200	8.150	8.150	7.215	189,301
2024-01-15	8.150	8.200	8.150	8.150	7.215	13,064
2024-01-12	8.150	8.150	8.100	8.150	7.215	129,806
2024-01-11	8.150	8.200	8.100	8.100	7.171	72,731
2024-01-10	8.200	8.200	8.100	8.200	7.259	14,510
2024-01-09	8.250	8.300	8.150	8.150	7.215	220,500
2024-01-08	8.150	8.250	8.150	8.250	7.303	92,900
2024-01-05	8.300	8.300	8.100	8.200	7.259	230,200
2024-01-04	8.200	8.300	8.200	8.300	7.348	83,717
2024-01-03	8.400	8.400	8.200	8.250	7.303	121,403
2024-01-02	8.100	8.200	8.050	8.200	7.259	49,822
2023-12-28	8.000	8.150	7.950	8.000	7.082	319,602
2023-12-27	8.200	8.200	8.000	8.000	7.082	206,000
2023-12-26	8.200	8.250	8.100	8.200	7.259	92,420
2023-12-25	8.250	8.250	8.150	8.200	7.259	27,108
2023-12-22	8.250	8.250	8.150	8.250	7.303	62,402
2023-12-21	8.250	8.300	8.200	8.250	7.303	32,800
2023-12-20	8.200	8.300	8.200	8.300	7.348	30,300
2023-12-19	8.250	8.300	8.200	8.300	7.348	91,100
2023-12-18	8.200	8.400	8.200	8.250	7.303	800,501
2023-12-15	8.300	8.500	8.200	8.200	7.259	910,500
2023-12-14	8.300	8.350	8.200	8.300	7.348	149,454
2023-12-13	8.200	8.350	8.200	8.300	7.348	103,627
2023-12-12	8.350	8.400	8.200	8.250	7.303	160,725
2023-12-08	8.350	8.400	8.250	8.350	7.392	39,133
2023-12-07	8.350	8.350	8.200	8.300	7.348	139,302
2023-12-06	8.400	8.450	8.350	8.400	7.436	68,301
2023-12-04	8.400	8.450	8.250	8.400	7.436	67,286
2023-12-01	8.550	8.550	8.250	8.400	7.436	191,875
2023-11-30	8.150	8.600	8.050	8.600	7.613	932,823
2023-11-29	8.100	8.150	8.050	8.150	7.215	59,510
2023-11-28	8.100	8.150	8.100	8.100	7.171	61,111
2023-11-27	8.050	8.150	8.050	8.150	7.215	115,040
2023-11-24	8.050	8.100	8.000	8.000	7.082	286,300
2023-11-23	8.100	8.150	8.050	8.100	7.171	123,300
2023-11-22	8.200	8.200	8.050	8.100	7.171	191,850
2023-11-21	8.250	8.250	8.150	8.150	7.215	269,000
2023-11-20	8.150	8.250	8.150	8.150	7.215	28,901
2023-11-17	8.100	8.250	8.100	8.250	7.303	144,700
2023-11-16	8.150	8.150	8.100	8.100	7.171	36,400
2023-11-15	8.000	8.200	8.000	8.150	7.215	150,801
2023-11-14	8.050	8.100	8.000	8.000	7.082	218,400
2023-11-13	8.100	8.100	7.900	7.950	7.038	150,001
2023-11-10	8.100	8.150	8.000	8.100	7.171	216,800
2023-11-09	8.200	8.200	8.000	8.150	7.215	215,850
2023-11-08	8.400	8.400	8.150	8.200	7.259	1,053,600
2023-11-07	8.300	8.300	8.200	8.300	7.348	157,812
2023-11-06	8.300	8.300	8.200	8.300	7.348	155,108
2023-11-03	8.400	8.400	8.200	8.300	7.348	105,602
2023-11-02	8.100	8.350	8.000	8.300	7.348	210,262
2023-11-01	8.000	8.100	7.950	8.050	7.126	133,503
2023-10-31	7.700	8.000	7.700	7.950	7.038	257,000
2023-10-30	7.650	7.750	7.650	7.750	6.861	137,200

← NewerPage 12 of 21 · 1,215 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.