Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.000 | 8.000 | 7.950 | 8.000 | 7.822 | 67,508 |
| 2026-07-16 | 8.000 | 8.050 | 8.000 | 8.000 | 7.822 | 94,509 |
| 2026-07-15 | 7.950 | 8.050 | 7.950 | 8.000 | 7.822 | 66,306 |
| 2026-07-14 | 8.050 | 8.050 | 7.950 | 7.950 | 7.773 | 246,304 |
| 2026-07-13 | 8.050 | 8.100 | 8.050 | 8.100 | 7.920 | 36,048 |
| 2026-07-10 | 8.000 | 8.100 | 7.950 | 8.100 | 7.920 | 120,904 |
| 2026-07-09 | 8.000 | 8.000 | 7.900 | 7.950 | 7.773 | 75,714 |
| 2026-07-08 | 7.950 | 8.000 | 7.900 | 8.000 | 7.822 | 33,400 |
| 2026-07-07 | 7.950 | 7.950 | 7.850 | 7.950 | 7.773 | 34,590 |
| 2026-07-06 | 7.900 | 7.950 | 7.800 | 7.950 | 7.773 | 68,410 |
| 2026-07-03 | 7.950 | 8.000 | 7.900 | 7.950 | 7.773 | 165,604 |
| 2026-07-02 | 7.900 | 7.950 | 7.900 | 7.950 | 7.773 | 79,999 |
| 2026-07-01 | 7.950 | 7.950 | 7.800 | 7.950 | 7.773 | 187,706 |
| 2026-06-30 | 7.950 | 8.000 | 7.900 | 8.000 | 7.822 | 82,012 |
| 2026-06-29 | 8.000 | 8.000 | 7.900 | 8.000 | 7.822 | 66,205 |
| 2026-06-26 | 8.000 | 8.000 | 7.850 | 8.000 | 7.822 | 63,107 |
| 2026-06-25 | 7.950 | 8.000 | 7.800 | 8.000 | 7.822 | 267,787 |
| 2026-06-24 | 8.050 | 8.050 | 7.950 | 7.950 | 7.773 | 185,335 |
| 2026-06-23 | 8.100 | 8.100 | 8.000 | 8.050 | 7.871 | 141,315 |
| 2026-06-22 | 8.050 | 8.150 | 8.000 | 8.050 | 7.871 | 237,878 |
| 2026-06-19 | 8.200 | 8.250 | 8.100 | 8.100 | 7.920 | 158,002 |
| 2026-06-18 | 8.400 | 8.450 | 8.150 | 8.250 | 8.067 | 191,552 |
| 2026-06-17 | 8.500 | 8.500 | 8.350 | 8.400 | 8.213 | 270,373 |
| 2026-06-16 | 8.650 | 8.650 | 8.500 | 8.500 | 8.311 | 148,757 |
| 2026-06-15 | 8.700 | 8.800 | 8.650 | 8.650 | 8.458 | 47,014 |
| 2026-06-12 | 8.800 | 8.850 | 8.750 | 8.800 | 8.604 | 75,250 |
| 2026-06-11 | 8.800 | 8.850 | 8.750 | 8.800 | 8.604 | 18,512 |
| 2026-06-10 | 8.850 | 8.850 | 8.750 | 8.750 | 8.556 | 32,921 |
| 2026-06-09 | 8.900 | 8.950 | 8.750 | 8.750 | 8.556 | 45,617 |
| 2026-06-08 | 9.050 | 9.100 | 8.700 | 8.900 | 8.702 | 166,344 |
| 2026-06-05 | 9.200 | 9.300 | 9.050 | 9.050 | 8.849 | 90,002 |
| 2026-06-04 | 9.200 | 9.300 | 9.200 | 9.200 | 8.996 | 282,033 |
| 2026-06-02 | 9.100 | 9.250 | 9.100 | 9.200 | 8.996 | 282,414 |
| 2026-05-29 | 8.850 | 9.150 | 8.850 | 9.150 | 8.947 | 1,016,649 |
| 2026-05-28 | 8.750 | 8.900 | 8.750 | 8.850 | 8.653 | 190,618 |
| 2026-05-27 | 8.850 | 8.850 | 8.750 | 8.800 | 8.604 | 414,365 |
| 2026-05-26 | 8.850 | 8.900 | 8.750 | 8.850 | 8.653 | 361,000 |
| 2026-05-25 | 8.900 | 8.950 | 8.850 | 8.850 | 8.653 | 260,339 |
| 2026-05-22 | 8.950 | 8.950 | 8.900 | 8.900 | 8.702 | 161,922 |
| 2026-05-21 | 8.950 | 9.000 | 8.900 | 8.950 | 8.751 | 203,348 |
| 2026-05-20 | 8.900 | 9.000 | 8.900 | 8.950 | 8.751 | 365,925 |
| 2026-05-19 | 9.100 | 9.100 | 8.950 | 9.000 | 8.800 | 258,352 |
| 2026-05-18 | 8.900 | 9.100 | 8.900 | 9.050 | 8.849 | 611,132 |
| 2026-05-15 | 8.800 | 9.200 | 8.800 | 9.100 | 8.898 | 2,103,609 |
| 2026-05-14 | 8.350 | 8.450 | 8.350 | 8.450 | 8.262 | 37,424 |
| 2026-05-13 | 8.450 | 8.450 | 8.300 | 8.400 | 8.213 | 141,601 |
| 2026-05-12 | 8.500 | 8.550 | 8.450 | 8.450 | 8.262 | 39,201 |
| 2026-05-11 | 8.600 | 8.600 | 8.500 | 8.500 | 8.311 | 116,740 |
| 2026-05-08 | 8.550 | 8.600 | 8.500 | 8.600 | 8.409 | 114,809 |
| 2026-05-07 | 8.600 | 8.650 | 8.500 | 8.600 | 8.409 | 340,418 |
| 2026-05-06 | 8.350 | 8.550 | 8.350 | 8.550 | 8.360 | 416,245 |
| 2026-05-05 | 8.400 | 8.500 | 8.350 | 8.450 | 8.262 | 243,675 |
| 2026-04-30 | 8.400 | 8.500 | 8.400 | 8.500 | 8.311 | 142,130 |
| 2026-04-29 | 8.500 | 8.500 | 8.300 | 8.500 | 8.311 | 59,860 |
| 2026-04-28 | 8.450 | 8.550 | 8.400 | 8.450 | 8.262 | 138,300 |
| 2026-04-27 | 8.550 | 8.550 | 8.350 | 8.350 | 8.164 | 75,200 |
| 2026-04-24 | 8.600 | 8.600 | 8.350 | 8.500 | 8.311 | 178,883 |
| 2026-04-23 | 8.250 | 8.550 | 8.250 | 8.500 | 8.311 | 1,057,250 |
| 2026-04-22 | 7.800 | 8.250 | 7.800 | 8.200 | 8.018 | 568,113 |
| 2026-04-21 | 7.750 | 7.850 | 7.700 | 7.750 | 7.578 | 194,404 |
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.