Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.300	11.400	11.300	11.300	9.517	404,231
2022-08-05	11.500	11.500	11.400	11.400	9.601	503,789
2022-08-04	11.700	11.700	11.500	11.600	9.770	632,100
2022-08-03	11.600	11.700	11.600	11.600	9.770	233,024
2022-08-02	11.800	11.800	11.400	11.700	9.854	1,131,452
2022-08-01	11.600	11.900	11.600	11.700	9.854	1,320,211
2022-07-27	11.600	11.700	11.500	11.600	9.770	679,534
2022-07-26	11.800	11.800	11.600	11.600	9.770	597,627
2022-07-25	11.600	11.700	11.500	11.700	9.854	575,577
2022-07-22	11.300	11.600	11.300	11.600	9.770	1,050,204
2022-07-21	11.200	11.500	11.200	11.300	9.517	903,811
2022-07-20	11.200	11.300	11.200	11.200	9.433	292,102
2022-07-19	11.200	11.300	11.200	11.200	9.433	599,077
2022-07-18	11.000	11.300	11.000	11.200	9.433	294,179
2022-07-15	11.100	11.100	10.900	11.000	9.264	268,923
2022-07-14	11.100	11.200	10.900	11.100	9.349	698,045
2022-07-12	11.100	11.300	11.100	11.200	9.433	211,517
2022-07-11	11.100	11.200	11.100	11.100	9.349	99,900
2022-07-08	11.300	11.300	11.100	11.100	9.349	219,638
2022-07-07	10.900	11.300	10.900	11.200	9.433	800,819
2022-07-06	11.000	11.100	10.800	11.000	9.264	1,076,615
2022-07-05	11.100	11.200	11.000	11.000	9.264	714,091
2022-07-04	11.100	11.200	11.000	11.000	9.264	533,769
2022-07-01	11.200	11.300	11.100	11.100	9.349	707,950
2022-06-30	11.400	11.400	11.100	11.200	9.433	366,668
2022-06-29	11.300	11.500	11.200	11.400	9.601	471,623
2022-06-28	11.200	11.400	11.200	11.300	9.517	430,997
2022-06-27	11.100	11.200	11.000	11.200	9.433	648,563
2022-06-24	11.100	11.300	11.100	11.100	9.349	531,154
2022-06-23	11.100	11.200	11.000	11.100	9.349	650,434
2022-06-22	11.200	11.300	11.100	11.100	9.349	557,676
2022-06-21	11.100	11.200	11.100	11.200	9.433	625,550
2022-06-20	11.200	11.200	11.100	11.100	9.349	301,919
2022-06-17	11.000	11.200	11.000	11.200	9.433	1,154,300
2022-06-16	11.400	11.400	11.100	11.200	9.433	1,245,296
2022-06-15	11.400	11.400	11.300	11.300	9.517	853,035
2022-06-14	11.300	11.500	11.200	11.400	9.601	928,904
2022-06-13	11.400	11.500	11.300	11.400	9.601	1,067,128
2022-06-10	11.600	11.600	11.400	11.500	9.686	1,167,899
2022-06-09	11.500	11.600	11.500	11.600	9.770	521,708
2022-06-08	11.600	11.600	11.500	11.600	9.770	882,341
2022-06-07	11.600	11.600	11.400	11.600	9.770	785,984
2022-06-06	11.600	11.700	11.500	11.500	9.686	1,371,972
2022-06-02	11.700	11.700	11.500	11.500	9.686	713,755
2022-06-01	11.800	11.900	11.600	11.700	9.854	1,574,995
2022-05-31	11.600	11.900	11.500	11.700	9.854	2,219,994
2022-05-30	11.500	11.600	11.400	11.600	9.770	811,305
2022-05-27	11.400	11.500	11.300	11.500	9.686	582,173
2022-05-26	11.300	11.400	11.200	11.300	9.517	1,047,810
2022-05-25	11.400	11.400	11.200	11.200	9.433	879,122
2022-05-24	11.400	11.400	11.200	11.300	9.517	1,349,712
2022-05-23	11.500	11.600	11.200	11.400	9.601	1,665,686
2022-05-20	11.400	11.500	11.300	11.500	9.686	587,900
2022-05-19	11.400	11.400	11.300	11.300	9.517	303,000
2022-05-18	11.500	11.600	11.300	11.600	9.770	871,700
2022-05-17	11.200	11.500	11.200	11.500	9.686	1,579,100
2022-05-13	11.300	11.300	11.000	11.100	9.349	1,609,500
2022-05-12	11.600	11.700	11.200	11.200	9.433	4,082,400
2022-05-11	12.200	12.200	11.800	11.900	10.022	2,215,100
2022-05-10	12.100	12.200	11.800	12.100	10.191	3,478,400

← NewerPage 18 of 21 · 1,212 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.