Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.200	10.400	10.200	10.400	8.914	686,807
2022-11-03	10.400	10.400	10.200	10.200	8.743	618,978
2022-11-02	10.500	10.500	10.400	10.400	8.914	102,715
2022-11-01	10.300	10.500	10.300	10.400	8.914	156,064
2022-10-31	10.300	10.500	10.300	10.400	8.914	99,044
2022-10-28	10.500	10.500	10.300	10.300	8.828	181,482
2022-10-27	10.500	10.500	10.400	10.500	9.000	150,758
2022-10-26	10.300	10.500	10.300	10.400	8.914	140,291
2022-10-25	10.400	10.400	10.300	10.300	8.828	45,448
2022-10-21	10.300	10.400	10.300	10.300	8.828	146,618
2022-10-20	10.400	10.500	10.200	10.200	8.743	5,969,146
2022-10-19	10.300	10.400	10.200	10.400	8.914	436,939
2022-10-18	10.200	10.300	10.000	10.300	8.828	2,597,075
2022-10-17	10.300	10.400	10.000	10.200	8.743	2,381,942
2022-10-12	10.300	10.300	10.100	10.200	8.743	796,720
2022-10-11	10.400	10.400	10.200	10.200	8.743	649,160
2022-10-10	10.600	10.600	10.400	10.400	8.914	791,687
2022-10-07	10.700	10.700	10.600	10.600	9.086	146,819
2022-10-06	10.700	10.900	10.600	10.700	9.171	644,128
2022-10-05	10.600	10.700	10.500	10.600	9.086	258,800
2022-10-04	10.700	10.700	10.500	10.600	9.086	225,279
2022-10-03	10.600	10.700	10.500	10.500	9.000	317,361
2022-09-30	10.600	10.700	10.500	10.600	9.086	504,149
2022-09-29	10.700	10.800	10.600	10.600	9.086	707,540
2022-09-28	10.900	10.900	10.600	10.600	9.086	1,082,930
2022-09-27	11.000	11.000	10.800	10.800	9.257	1,833,403
2022-09-26	11.100	11.100	10.900	11.000	9.428	1,275,359
2022-09-23	11.200	11.200	11.000	11.000	9.428	267,142
2022-09-22	11.100	11.200	11.100	11.200	9.600	320,112
2022-09-21	11.100	11.200	11.100	11.200	9.600	64,974
2022-09-20	11.000	11.200	11.000	11.200	9.600	398,640
2022-09-19	11.100	11.100	11.000	11.000	9.428	418,938
2022-09-16	11.000	11.100	11.000	11.000	9.428	135,218
2022-09-15	11.200	11.300	11.000	11.000	9.428	2,869,524
2022-09-14	11.200	11.200	11.100	11.200	9.600	473,536
2022-09-13	11.300	11.300	11.200	11.200	9.600	273,675
2022-09-12	11.400	11.400	11.200	11.300	9.686	453,450
2022-09-09	11.200	11.400	11.200	11.300	9.686	744,533
2022-09-08	11.300	11.300	11.100	11.100	9.514	357,661
2022-09-07	11.200	11.400	11.200	11.300	9.686	210,811
2022-09-06	11.200	11.400	11.200	11.200	9.600	330,510
2022-09-05	11.200	11.300	11.100	11.100	9.514	326,699
2022-09-02	11.100	11.200	11.000	11.100	9.514	901,657
2022-09-01	11.300	11.300	11.100	11.100	9.514	1,150,080
2022-08-31	11.400	11.500	11.200	11.200	9.600	1,131,176
2022-08-30	11.500	11.600	11.400	11.500	9.857	196,965
2022-08-29	11.400	11.600	11.300	11.400	9.771	692,042
2022-08-26	11.400	11.500	11.300	11.500	9.857	315,600
2022-08-25	11.400	11.500	11.300	11.400	9.771	1,102,470
2022-08-24	11.400	11.500	11.300	11.300	9.686	398,631
2022-08-23	11.500	11.600	11.500	11.500	9.686	633,267
2022-08-22	11.500	11.700	11.500	11.600	9.770	327,401
2022-08-19	11.700	11.700	11.600	11.600	9.770	496,447
2022-08-18	11.700	11.700	11.600	11.700	9.854	165,052
2022-08-17	11.700	11.700	11.600	11.700	9.854	543,360
2022-08-16	11.500	11.700	11.400	11.600	9.770	1,422,618
2022-08-15	11.400	11.500	11.300	11.400	9.601	828,368
2022-08-11	11.300	11.400	11.200	11.300	9.517	600,956
2022-08-10	11.400	11.500	11.300	11.300	9.517	543,313
2022-08-09	11.400	11.600	11.400	11.600	9.770	1,044,468

← NewerPage 17 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.