Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.800	7.850	7.700	7.800	7.627	140,040
2026-04-17	7.900	7.900	7.750	7.800	7.627	215,613
2026-04-16	7.850	7.950	7.850	7.900	7.724	104,500
2026-04-10	7.900	7.950	7.850	7.900	7.724	148,902
2026-04-09	8.000	8.000	7.900	7.900	7.724	32,919
2026-04-08	7.950	8.000	7.700	8.000	7.822	411,734
2026-04-07	8.000	8.000	7.950	8.000	7.822	52,025
2026-04-03	8.000	8.050	8.000	8.050	7.871	136,301
2026-04-02	7.950	8.050	7.900	8.050	7.871	176,901
2026-04-01	7.950	7.950	7.700	7.950	7.773	160,414
2026-03-31	8.050	8.100	8.050	8.100	7.920	159,002
2026-03-30	8.150	8.250	8.050	8.050	7.871	289,973
2026-03-27	8.050	8.250	8.000	8.200	8.018	757,957
2026-03-26	7.950	8.050	7.900	8.000	7.822	122,401
2026-03-25	8.050	8.050	7.900	7.900	7.724	112,022
2026-03-24	7.650	8.050	7.650	8.000	7.822	192,499
2026-03-23	8.100	8.150	8.050	8.100	7.920	445,614
2026-03-20	7.800	8.100	7.650	8.100	7.920	479,564
2026-03-19	7.450	7.900	7.450	7.800	7.627	365,274
2026-03-18	7.650	7.650	7.500	7.550	7.382	165,450
2026-03-17	7.750	7.750	7.650	7.700	7.529	45,741
2026-03-16	7.850	7.850	7.700	7.850	7.676	87,722
2026-03-13	7.750	7.850	7.750	7.800	7.627	275,912
2026-03-12	7.750	7.800	7.650	7.750	7.578	103,703
2026-03-11	7.700	7.800	7.650	7.750	7.578	38,618
2026-03-10	7.850	7.850	7.750	7.750	7.480	74,751
2026-03-09	7.550	7.900	7.550	7.900	7.625	549,053
2026-03-06	7.650	7.650	7.600	7.650	7.384	18,001
2026-03-05	7.600	7.650	7.500	7.650	7.384	62,900
2026-03-04	7.550	7.650	7.150	7.600	7.335	557,251
2026-03-02	7.500	7.650	7.500	7.550	7.287	392,104
2026-02-27	7.550	7.650	7.500	7.650	7.384	357,550
2026-02-26	7.400	7.550	7.200	7.550	7.287	431,826
2026-02-25	7.450	7.500	7.400	7.400	7.142	241,307
2026-02-24	7.450	7.450	7.350	7.450	7.191	84,103
2026-02-23	7.500	7.500	7.400	7.500	7.239	28,350
2026-02-20	7.500	7.500	7.450	7.500	7.239	21,343
2026-02-19	7.450	7.500	7.400	7.500	7.239	74,800
2026-02-18	7.450	7.500	7.450	7.450	7.191	62,802
2026-02-17	7.550	7.550	7.450	7.450	7.191	169,702
2026-02-16	7.500	7.550	7.450	7.550	7.287	129,226
2026-02-13	7.500	7.500	7.450	7.500	7.239	87,203
2026-02-12	7.500	7.500	7.400	7.500	7.239	122,702
2026-02-11	7.350	7.500	7.350	7.500	7.239	232,602
2026-02-10	7.500	7.500	7.350	7.450	7.191	104,477
2026-02-09	7.300	7.500	7.300	7.500	7.239	47,320
2026-02-06	7.400	7.450	7.250	7.250	6.997	52,504
2026-02-05	7.250	7.500	7.250	7.350	7.094	121,600
2026-02-04	7.350	7.350	7.250	7.250	6.997	9,251
2026-02-03	7.400	7.400	7.200	7.350	7.094	144,700
2026-02-02	7.300	7.400	7.200	7.400	7.142	41,910
2026-01-30	7.350	7.400	7.300	7.300	7.046	6,400
2026-01-29	7.300	7.450	7.300	7.300	7.046	28,430
2026-01-28	7.400	7.500	7.350	7.400	7.142	13,410
2026-01-27	7.350	7.450	7.300	7.450	7.191	18,740
2026-01-26	7.300	7.400	7.300	7.350	7.094	23,018
2026-01-23	7.450	7.450	7.350	7.350	7.094	41,804
2026-01-22	7.550	7.550	7.350	7.350	7.094	85,003
2026-01-21	7.500	7.550	7.450	7.550	7.287	50,076
2026-01-20	7.450	7.550	7.350	7.450	7.191	93,838

← NewerPage 3 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.