Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.500 | 7.500 | 7.300 | 7.500 | 7.239 | 9,306 |
| 2026-01-16 | 7.350 | 7.500 | 7.300 | 7.500 | 7.239 | 21,327 |
| 2026-01-15 | 7.300 | 7.350 | 7.250 | 7.350 | 7.094 | 24,007 |
| 2026-01-14 | 7.450 | 7.450 | 7.250 | 7.300 | 7.046 | 180,901 |
| 2026-01-13 | 7.500 | 7.550 | 7.450 | 7.450 | 7.191 | 40,501 |
| 2026-01-12 | 7.500 | 7.550 | 7.500 | 7.550 | 7.287 | 51,407 |
| 2026-01-09 | 7.700 | 7.750 | 7.550 | 7.600 | 7.335 | 95,902 |
| 2026-01-08 | 7.950 | 7.950 | 7.750 | 7.750 | 7.480 | 134,823 |
| 2026-01-07 | 8.050 | 8.050 | 7.950 | 8.000 | 7.721 | 231,600 |
| 2026-01-06 | 7.950 | 8.050 | 7.950 | 8.000 | 7.721 | 214,059 |
| 2026-01-05 | 7.700 | 8.000 | 7.700 | 7.950 | 7.673 | 283,502 |
| 2025-12-30 | 7.750 | 7.900 | 7.750 | 7.850 | 7.577 | 198,124 |
| 2025-12-29 | 7.750 | 7.850 | 7.750 | 7.800 | 7.528 | 229,940 |
| 2025-12-26 | 7.600 | 7.800 | 7.600 | 7.700 | 7.432 | 207,367 |
| 2025-12-25 | 7.500 | 7.600 | 7.500 | 7.600 | 7.335 | 142,606 |
| 2025-12-24 | 7.650 | 7.750 | 7.500 | 7.500 | 7.239 | 313,637 |
| 2025-12-23 | 7.450 | 7.600 | 7.450 | 7.600 | 7.335 | 163,702 |
| 2025-12-22 | 7.500 | 7.550 | 7.500 | 7.500 | 7.239 | 144,126 |
| 2025-12-19 | 7.450 | 7.500 | 7.450 | 7.500 | 7.239 | 176,929 |
| 2025-12-18 | 7.400 | 7.450 | 7.400 | 7.450 | 7.191 | 180,230 |
| 2025-12-17 | 7.400 | 7.450 | 7.350 | 7.400 | 7.142 | 190,405 |
| 2025-12-16 | 7.100 | 7.400 | 7.100 | 7.400 | 7.142 | 493,786 |
| 2025-12-15 | 7.000 | 7.200 | 7.000 | 7.150 | 6.901 | 299,104 |
| 2025-12-12 | 7.050 | 7.100 | 7.000 | 7.050 | 6.804 | 882,460 |
| 2025-12-11 | 7.050 | 7.100 | 7.000 | 7.100 | 6.853 | 484,501 |
| 2025-12-09 | 7.000 | 7.050 | 6.950 | 7.000 | 6.756 | 292,409 |
| 2025-12-08 | 6.950 | 7.050 | 6.950 | 6.950 | 6.708 | 249,409 |
| 2025-12-04 | 6.900 | 7.000 | 6.900 | 7.000 | 6.756 | 164,000 |
| 2025-12-03 | 6.800 | 6.950 | 6.800 | 6.900 | 6.660 | 233,807 |
| 2025-12-02 | 6.650 | 6.800 | 6.650 | 6.750 | 6.515 | 339,300 |
| 2025-12-01 | 6.550 | 6.650 | 6.550 | 6.600 | 6.370 | 170,200 |
| 2025-11-28 | 6.500 | 6.550 | 6.450 | 6.550 | 6.322 | 205,004 |
| 2025-11-27 | 6.500 | 6.600 | 6.450 | 6.600 | 6.370 | 90,900 |
| 2025-11-26 | 6.400 | 6.600 | 6.300 | 6.600 | 6.370 | 403,008 |
| 2025-11-25 | 6.500 | 6.500 | 6.400 | 6.450 | 6.225 | 133,444 |
| 2025-11-24 | 6.500 | 6.500 | 6.450 | 6.500 | 6.274 | 57,002 |
| 2025-11-21 | 6.450 | 6.550 | 6.450 | 6.550 | 6.322 | 27,700 |
| 2025-11-20 | 6.550 | 6.550 | 6.500 | 6.500 | 6.274 | 75,100 |
| 2025-11-19 | 6.500 | 6.600 | 6.500 | 6.600 | 6.370 | 39,401 |
| 2025-11-18 | 6.700 | 6.700 | 6.500 | 6.600 | 6.370 | 85,400 |
| 2025-11-17 | 6.500 | 6.650 | 6.450 | 6.650 | 6.418 | 32,921 |
| 2025-11-14 | 6.500 | 6.600 | 6.450 | 6.600 | 6.370 | 72,200 |
| 2025-11-13 | 6.450 | 6.650 | 6.450 | 6.650 | 6.418 | 100,010 |
| 2025-11-12 | 6.500 | 6.500 | 6.350 | 6.500 | 6.274 | 136,013 |
| 2025-11-11 | 6.500 | 6.550 | 6.400 | 6.550 | 6.322 | 63,849 |
| 2025-11-10 | 6.450 | 6.550 | 6.450 | 6.550 | 6.322 | 43,002 |
| 2025-11-07 | 6.500 | 6.600 | 6.450 | 6.600 | 6.370 | 6,700 |
| 2025-11-06 | 6.450 | 6.600 | 6.450 | 6.600 | 6.370 | 75,802 |
| 2025-11-05 | 6.550 | 6.550 | 6.450 | 6.450 | 6.225 | 10,401 |
| 2025-11-04 | 6.450 | 6.550 | 6.450 | 6.550 | 6.322 | 23,403 |
| 2025-11-03 | 6.450 | 6.550 | 6.400 | 6.550 | 6.322 | 81,300 |
| 2025-10-31 | 6.450 | 6.550 | 6.400 | 6.400 | 6.177 | 10,116 |
| 2025-10-30 | 6.500 | 6.600 | 6.500 | 6.600 | 6.370 | 50,443 |
| 2025-10-29 | 6.500 | 6.550 | 6.350 | 6.550 | 6.322 | 74,602 |
| 2025-10-28 | 6.600 | 6.600 | 6.450 | 6.550 | 6.322 | 47,705 |
| 2025-10-27 | 6.550 | 6.600 | 6.550 | 6.600 | 6.370 | 42,614 |
| 2025-10-24 | 6.500 | 6.600 | 6.500 | 6.600 | 6.370 | 62,347 |
| 2025-10-22 | 6.450 | 6.600 | 6.450 | 6.600 | 6.370 | 37,301 |
| 2025-10-21 | 6.350 | 6.500 | 6.350 | 6.500 | 6.274 | 180,900 |
| 2025-10-20 | 6.500 | 6.500 | 6.250 | 6.450 | 6.225 | 132,042 |
← NewerPage 4 of 4 · 240 trading days
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.