Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.400	13.400	13.200	13.300	10.584	1,084,500
2022-02-02	13.500	13.500	13.200	13.300	10.584	1,491,800
2022-02-01	13.100	13.600	13.000	13.500	10.743	3,365,100
2022-01-31	13.000	13.200	12.800	13.000	10.345	1,558,600
2022-01-28	12.800	13.000	12.800	12.900	10.265	918,400
2022-01-27	13.100	13.100	12.700	12.700	10.106	1,038,200
2022-01-26	12.600	13.000	12.600	13.000	10.345	686,100
2022-01-25	12.800	12.800	12.500	12.700	10.106	3,119,600
2022-01-24	13.000	13.100	12.800	12.800	10.186	1,080,800
2022-01-21	13.000	13.100	12.700	13.000	10.345	1,531,900
2022-01-20	13.300	13.400	13.000	13.000	10.345	1,956,900
2022-01-19	13.200	13.500	13.100	13.300	10.584	1,797,100
2022-01-18	13.500	13.500	13.200	13.300	10.584	1,367,400
2022-01-17	13.300	13.400	13.200	13.400	10.663	1,135,100
2022-01-14	13.300	13.400	13.100	13.300	10.584	1,762,500
2022-01-13	13.700	13.700	13.300	13.400	10.663	2,794,200
2022-01-12	13.200	13.700	13.100	13.600	10.822	5,683,200
2022-01-11	13.200	13.300	13.100	13.200	10.504	1,731,900
2022-01-10	13.300	13.400	13.000	13.100	10.424	2,858,300
2022-01-07	12.800	13.100	12.800	13.100	10.424	6,576,800
2022-01-06	12.600	12.800	12.400	12.600	10.027	2,863,300
2022-01-05	12.500	12.700	12.400	12.700	10.106	2,028,700
2022-01-04	12.300	12.600	12.300	12.400	9.867	2,426,800
2021-12-30	12.400	12.400	12.200	12.300	9.788	590,500
2021-12-29	12.300	12.500	12.200	12.300	9.788	536,000
2021-12-28	12.300	12.500	12.100	12.300	9.788	1,302,700
2021-12-27	12.300	12.300	12.000	12.200	9.708	960,700
2021-12-24	12.300	12.300	12.100	12.300	9.788	473,200
2021-12-23	12.200	12.400	12.100	12.300	9.788	975,800
2021-12-22	12.100	12.200	12.000	12.200	9.708	971,100
2021-12-21	12.300	12.300	11.900	12.000	9.549	2,492,700
2021-12-20	12.500	12.500	12.100	12.200	9.708	2,267,000
2021-12-17	12.600	12.700	12.500	12.500	9.947	861,000
2021-12-16	12.600	12.700	12.500	12.600	10.027	328,100
2021-12-15	12.600	12.600	12.500	12.500	9.947	312,700
2021-12-14	12.600	12.700	12.400	12.600	10.027	1,063,600
2021-12-13	12.700	12.800	12.600	12.600	10.027	532,700
2021-12-09	12.700	12.800	12.400	12.600	10.027	1,436,500
2021-12-08	12.600	12.900	12.600	12.800	10.186	1,553,000
2021-12-07	12.500	12.800	12.400	12.600	10.027	1,387,300
2021-12-03	12.400	12.500	12.300	12.500	9.947	917,000
2021-12-02	12.300	12.500	12.200	12.500	9.947	1,301,700
2021-12-01	12.300	12.600	12.100	12.600	10.027	2,184,900
2021-11-30	12.600	12.800	12.300	12.500	9.947	4,416,300
2021-11-29	12.800	13.000	12.600	12.700	10.106	2,047,700
2021-11-26	13.300	13.300	12.800	12.900	10.265	3,224,800
2021-11-25	13.300	13.400	13.200	13.300	10.584	661,700
2021-11-24	13.100	13.400	13.100	13.300	10.584	550,400
2021-11-23	13.000	13.400	13.000	13.000	10.345	2,090,600
2021-11-22	13.000	13.200	12.900	13.000	10.345	1,465,500
2021-11-19	13.200	13.300	13.100	13.100	10.424	2,695,100
2021-11-18	13.600	13.600	13.100	13.300	10.584	4,354,200
2021-11-17	13.500	13.700	13.500	13.600	10.822	825,700
2021-11-16	13.300	13.600	13.300	13.500	10.743	1,764,500
2021-11-15	13.400	13.600	13.300	13.400	10.663	1,786,200
2021-11-12	13.500	13.600	13.500	13.500	10.743	697,300
2021-11-11	13.700	13.700	13.400	13.600	10.822	3,223,700
2021-11-10	14.100	14.100	13.600	13.600	10.822	3,888,300
2021-11-09	13.600	14.100	13.600	13.800	10.981	3,289,500
2021-11-08	13.300	13.800	13.300	13.500	10.743	1,884,200

← NewerPage 20 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.