Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8.700	8.750	8.650	8.750	7.654	120,873
2023-05-02	8.700	8.800	8.700	8.750	7.654	245,626
2023-04-28	8.850	8.850	8.700	8.750	7.654	26,515
2023-04-27	8.700	8.800	8.650	8.750	7.654	74,717
2023-04-26	8.650	8.750	8.650	8.700	7.610	95,905
2023-04-25	8.800	8.800	8.650	8.650	7.566	247,134
2023-04-24	8.800	8.800	8.700	8.750	7.654	37,706
2023-04-21	8.700	8.750	8.650	8.700	7.610	376,657
2023-04-20	8.750	8.800	8.700	8.750	7.654	428,515
2023-04-19	8.900	8.900	8.750	8.800	7.698	270,153
2023-04-18	8.850	8.850	8.750	8.850	7.741	157,799
2023-04-17	8.800	8.850	8.750	8.850	7.741	232,755
2023-04-12	8.900	8.900	8.600	8.800	7.698	621,412
2023-04-11	8.900	8.900	8.850	8.900	7.785	41,271
2023-04-10	8.850	8.900	8.800	8.900	7.785	89,686
2023-04-07	8.750	8.900	8.700	8.850	7.741	378,705
2023-04-05	9.000	9.000	8.550	8.750	7.654	954,488
2023-04-04	9.050	9.050	9.000	9.000	7.872	463,266
2023-04-03	9.150	9.150	9.000	9.000	7.872	308,515
2023-03-31	9.100	9.150	9.050	9.150	8.004	69,641
2023-03-30	9.100	9.100	9.050	9.100	7.960	216,330
2023-03-29	9.100	9.150	9.050	9.150	8.004	255,403
2023-03-28	9.050	9.200	9.050	9.200	8.047	716,406
2023-03-27	9.000	9.050	8.950	9.050	7.916	477,506
2023-03-24	9.050	9.100	9.000	9.050	7.916	233,205
2023-03-23	9.000	9.100	9.000	9.050	7.916	898,066
2023-03-22	9.000	9.000	8.950	9.000	7.872	585,311
2023-03-21	9.300	9.300	8.950	9.000	7.872	2,039,661
2023-03-20	9.400	9.400	9.200	9.250	8.091	450,179
2023-03-17	9.350	9.400	9.300	9.350	8.179	415,527
2023-03-16	9.350	9.400	9.250	9.300	8.135	850,235
2023-03-15	9.300	9.450	9.300	9.400	8.222	447,228
2023-03-14	9.600	9.600	9.150	9.300	8.135	2,185,989
2023-03-13	9.750	9.950	9.600	9.700	8.485	1,512,527
2023-03-10	10.000	10.000	9.850	9.950	8.528	811,071
2023-03-09	9.950	10.100	9.900	10.000	8.571	703,398
2023-03-08	9.950	9.950	9.850	9.950	8.528	268,001
2023-03-07	9.850	9.950	9.850	9.950	8.528	203,810
2023-03-03	9.850	9.850	9.800	9.800	8.400	131,803
2023-03-02	9.900	9.900	9.750	9.850	8.443	615,696
2023-03-01	9.900	9.900	9.800	9.800	8.400	467,125
2023-02-28	9.850	9.900	9.800	9.900	8.486	5,692,242
2023-02-27	9.950	10.000	9.850	9.850	8.443	1,000,736
2023-02-24	10.100	10.100	9.950	9.950	8.528	636,783
2023-02-23	10.000	10.200	9.950	10.000	8.571	987,528
2023-02-22	10.000	10.000	9.950	10.000	8.571	124,325
2023-02-21	9.950	10.000	9.950	10.000	8.571	111,057
2023-02-20	10.000	10.000	9.950	10.000	8.571	378,902
2023-02-17	9.950	10.000	9.950	10.000	8.571	259,802
2023-02-16	10.000	10.100	9.950	10.000	8.571	265,361
2023-02-15	10.000	10.100	9.950	9.950	8.528	265,338
2023-02-14	10.000	10.100	9.950	10.000	8.571	1,069,611
2023-02-13	10.000	10.100	10.000	10.000	8.571	149,765
2023-02-10	10.000	10.100	10.000	10.100	8.657	90,264
2023-02-09	10.100	10.100	10.000	10.100	8.657	183,700
2023-02-08	10.100	10.200	10.000	10.100	8.657	324,200
2023-02-07	10.100	10.100	10.000	10.100	8.657	403,057
2023-02-06	10.200	10.200	10.100	10.100	8.657	244,015
2023-02-03	10.200	10.200	10.100	10.100	8.657	232,185
2023-02-02	10.100	10.200	10.000	10.100	8.657	444,921

← NewerPage 15 of 21 · 1,216 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.