Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	6.550	6.550	6.400	6.500	6.274	76,396
2025-10-16	6.550	6.550	6.450	6.500	6.274	83,800
2025-10-15	6.500	6.600	6.450	6.600	6.370	76,114
2025-10-14	6.600	6.600	6.450	6.500	6.274	78,301
2025-10-10	6.550	6.600	6.500	6.600	6.370	15,701
2025-10-09	6.550	6.600	6.500	6.600	6.370	70,824
2025-10-08	6.600	6.600	6.500	6.600	6.370	49,305
2025-10-07	6.550	6.600	6.500	6.600	6.370	48,800
2025-10-06	6.650	6.650	6.550	6.650	6.418	50,733
2025-10-03	6.600	6.700	6.600	6.700	6.467	32,136
2025-10-02	6.500	6.650	6.500	6.650	6.418	112,941
2025-10-01	6.650	6.650	6.550	6.600	6.370	68,238
2025-09-30	6.700	6.700	6.600	6.650	6.418	72,671
2025-09-29	6.700	6.700	6.650	6.700	6.467	31,000
2025-09-26	6.650	6.700	6.600	6.700	6.467	22,200
2025-09-25	6.600	6.650	6.600	6.650	6.418	56,900
2025-09-24	6.600	6.650	6.550	6.650	6.418	218,803
2025-09-23	6.650	6.650	6.500	6.650	6.418	129,101
2025-09-22	6.650	6.700	6.650	6.650	6.418	14,704
2025-09-19	6.600	6.700	6.600	6.700	6.467	37,003
2025-09-18	6.650	6.700	6.600	6.600	6.370	57,902
2025-09-17	6.700	6.700	6.600	6.700	6.467	80,504
2025-09-16	6.650	6.700	6.650	6.650	6.418	41,425
2025-09-15	6.650	6.700	6.650	6.700	6.467	36,753
2025-09-12	6.650	6.700	6.650	6.700	6.467	70,816
2025-09-11	6.600	6.700	6.500	6.700	6.467	74,404
2025-09-10	6.450	6.600	6.400	6.600	6.370	76,103
2025-09-09	6.400	6.600	6.350	6.600	6.370	643,503
2025-09-08	6.500	6.500	6.400	6.400	6.177	344,403
2025-09-05	6.400	6.550	6.400	6.400	6.177	365,802
2025-09-04	6.450	6.550	6.400	6.550	6.322	280,103
2025-09-03	6.550	6.550	6.400	6.550	6.322	340,433
2025-09-02	6.500	6.600	6.400	6.600	6.370	331,202
2025-09-01	6.500	6.600	6.400	6.600	6.370	337,750
2025-08-29	6.450	6.500	6.400	6.500	6.274	359,207
2025-08-28	6.500	6.500	6.350	6.500	6.274	262,807
2025-08-27	6.450	6.550	6.400	6.550	6.322	236,109
2025-08-26	6.500	6.550	6.500	6.500	6.177	396,440
2025-08-25	6.600	6.700	6.400	6.700	6.367	271,604
2025-08-22	6.650	6.650	6.400	6.650	6.320	136,822
2025-08-21	6.550	6.650	6.350	6.650	6.320	176,408
2025-08-20	6.500	6.650	6.400	6.650	6.320	328,500
2025-08-19	6.600	6.600	6.400	6.400	6.082	290,721
2025-08-18	6.550	6.700	6.450	6.700	6.367	190,413
2025-08-15	6.500	6.500	6.350	6.500	6.177	424,622
2025-08-14	5.000	6.600	5.000	6.600	6.272	806,201
2025-08-13	6.600	6.650	6.550	6.650	6.320	47,807
2025-08-08	6.600	6.700	6.550	6.700	6.367	138,335
2025-08-07	6.650	6.650	6.550	6.600	6.272	194,500
2025-08-06	6.600	6.700	6.450	6.700	6.367	246,117
2025-08-05	6.650	6.650	6.600	6.600	6.272	137,308
2025-08-04	6.650	6.700	6.600	6.700	6.367	42,040
2025-08-01	6.600	6.700	6.600	6.700	6.367	87,522
2025-07-31	6.650	6.700	6.600	6.700	6.367	35,737
2025-07-30	6.650	6.700	6.600	6.700	6.367	91,707
2025-07-29	6.650	6.700	6.600	6.700	6.367	84,431
2025-07-25	6.650	6.650	6.600	6.650	6.320	200,826
2025-07-24	6.600	6.650	6.550	6.600	6.272	151,216
2025-07-23	6.600	6.650	6.600	6.650	6.320	168,723
2025-07-22	6.600	6.650	6.600	6.650	6.320	105,703

← NewerPage 5 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.