Siamgas and Petrochemicals Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,214 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.