Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.600	12.600	12.200	12.200	10.275	2,478,800
2022-05-06	12.200	12.700	12.100	12.600	10.612	5,018,400
2022-05-05	12.100	12.400	12.100	12.300	10.359	3,571,900
2022-05-03	12.200	12.300	12.000	12.000	10.107	3,182,000
2022-04-29	12.200	12.300	12.000	12.200	10.275	1,613,800
2022-04-28	11.900	12.200	11.800	12.200	10.275	1,188,000
2022-04-27	12.000	12.000	11.800	11.900	10.022	1,107,500
2022-04-26	12.100	12.200	11.800	11.900	10.022	1,935,600
2022-04-25	12.100	12.200	11.900	12.100	10.191	1,868,700
2022-04-22	12.100	12.200	12.000	12.100	10.191	522,300
2022-04-21	12.000	12.100	12.000	12.100	10.191	608,000
2022-04-20	12.200	12.200	12.000	12.000	10.107	821,900
2022-04-19	11.900	12.200	11.900	12.200	10.275	1,022,200
2022-04-18	12.000	12.200	11.800	11.900	10.022	3,787,000
2022-04-12	12.100	12.200	11.700	12.000	10.107	2,750,000
2022-04-11	12.000	12.200	12.000	12.100	10.191	517,700
2022-04-08	12.000	12.200	11.900	12.100	10.191	2,622,400
2022-04-07	12.400	12.500	12.100	12.100	10.191	2,593,600
2022-04-05	12.500	12.700	12.400	12.500	10.528	2,040,600
2022-04-04	12.600	12.700	12.500	12.500	10.528	949,700
2022-04-01	12.300	12.700	12.300	12.600	10.612	3,589,200
2022-03-31	12.400	12.500	12.300	12.300	10.359	889,700
2022-03-30	12.400	12.500	12.300	12.400	10.444	1,523,400
2022-03-29	12.500	12.500	12.400	12.500	10.528	1,178,300
2022-03-28	12.500	12.600	12.400	12.500	10.528	1,076,800
2022-03-25	12.500	12.700	12.500	12.500	10.528	2,697,700
2022-03-24	12.400	12.500	12.300	12.400	10.444	1,096,656
2022-03-23	12.600	12.600	12.300	12.400	10.444	2,201,648
2022-03-22	12.500	12.700	12.500	12.500	10.528	1,408,400
2022-03-21	12.600	12.700	12.400	12.500	10.528	1,224,400
2022-03-18	12.500	12.600	12.400	12.600	10.612	1,560,100
2022-03-17	12.600	12.600	12.400	12.500	10.528	973,200
2022-03-16	12.400	12.600	12.400	12.500	10.528	1,082,600
2022-03-15	12.600	12.600	12.300	12.300	10.359	4,522,200
2022-03-14	12.800	12.800	12.600	12.600	10.612	2,885,400
2022-03-11	12.500	12.900	12.300	12.900	10.865	6,816,400
2022-03-10	13.200	13.200	12.500	12.600	10.612	10,830,300
2022-03-09	13.600	13.700	13.200	13.400	11.286	6,994,900
2022-03-08	14.800	14.800	14.200	14.500	11.538	10,261,400
2022-03-07	14.400	14.900	14.200	14.800	11.777	11,641,300
2022-03-04	14.500	14.500	14.200	14.200	11.300	3,141,500
2022-03-03	14.600	14.800	14.300	14.500	11.538	7,519,300
2022-03-02	14.200	14.500	14.100	14.400	11.459	5,463,600
2022-03-01	14.000	14.200	14.000	14.000	11.141	1,977,300
2022-02-28	14.200	14.200	13.900	13.900	11.061	4,304,400
2022-02-25	14.200	14.200	14.000	14.100	11.220	2,070,700
2022-02-24	14.100	14.300	13.900	14.000	11.141	6,192,700
2022-02-23	14.100	14.400	14.000	14.200	11.300	9,623,600
2022-02-22	13.900	14.100	13.700	13.900	11.061	2,798,400
2022-02-21	14.200	14.200	13.800	13.900	11.061	1,401,900
2022-02-18	13.800	14.100	13.600	14.100	11.220	2,553,600
2022-02-17	14.000	14.100	13.700	13.700	10.902	4,084,200
2022-02-15	14.100	14.200	13.800	14.000	11.141	6,321,400
2022-02-14	13.400	14.000	13.300	14.000	11.141	9,299,000
2022-02-11	13.300	13.500	13.300	13.400	10.663	862,700
2022-02-10	13.300	13.400	13.200	13.300	10.584	1,338,100
2022-02-09	13.500	13.600	13.200	13.200	10.504	2,440,900
2022-02-08	13.100	13.600	13.100	13.500	10.743	3,032,900
2022-02-07	13.300	13.300	12.900	13.100	10.424	1,505,500
2022-02-04	13.300	13.300	13.200	13.300	10.584	553,500

← NewerPage 19 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.