Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.600	6.700	6.600	6.700	6.367	92,301
2025-07-18	6.650	6.650	6.600	6.650	6.320	78,110
2025-07-17	6.600	6.700	6.600	6.700	6.367	172,508
2025-07-16	6.700	6.700	6.650	6.700	6.367	31,201
2025-07-15	6.600	6.700	6.600	6.700	6.367	60,624
2025-07-14	6.600	6.700	6.600	6.700	6.367	48,803
2025-07-11	6.650	6.700	6.600	6.700	6.367	40,801
2025-07-09	6.550	6.700	6.550	6.700	6.367	38,702
2025-07-08	6.600	6.650	6.550	6.650	6.320	83,701
2025-07-07	6.650	6.700	6.550	6.700	6.367	11,601
2025-07-04	6.700	6.700	6.500	6.700	6.367	153,400
2025-07-03	6.450	6.700	6.450	6.700	6.367	131,556
2025-07-02	6.550	6.650	6.350	6.350	6.035	200,221
2025-07-01	6.550	6.700	6.500	6.700	6.367	114,003
2025-06-30	6.600	6.700	6.450	6.700	6.367	166,112
2025-06-27	6.600	6.600	6.500	6.600	6.272	138,000
2025-06-26	6.500	6.650	6.500	6.600	6.272	239,047
2025-06-25	6.500	6.700	6.350	6.700	6.367	237,901
2025-06-24	6.500	6.600	6.500	6.500	6.177	75,712
2025-06-23	6.550	6.600	6.500	6.600	6.272	141,232
2025-06-20	6.600	6.650	6.450	6.650	6.320	212,549
2025-06-19	6.550	6.650	6.450	6.650	6.320	102,640
2025-06-18	6.600	6.700	6.450	6.700	6.367	172,807
2025-06-17	6.650	6.700	6.500	6.650	6.320	106,865
2025-06-16	6.650	6.700	6.500	6.700	6.367	61,401
2025-06-13	6.600	6.650	6.350	6.650	6.320	120,880
2025-06-12	6.500	6.650	6.400	6.650	6.320	117,309
2025-06-11	6.550	6.650	6.450	6.600	6.272	341,803
2025-06-10	6.600	6.700	6.450	6.700	6.367	103,825
2025-06-09	6.500	6.700	6.400	6.700	6.367	105,523
2025-06-06	6.350	6.700	6.300	6.700	6.367	123,701
2025-06-05	6.600	6.750	5.900	6.750	6.415	336,002
2025-06-04	6.700	6.750	6.700	6.750	6.415	55,721
2025-05-30	6.900	6.900	6.800	6.850	6.510	4,500
2025-05-29	6.800	6.850	6.700	6.850	6.510	52,406
2025-05-28	6.700	6.850	6.650	6.650	6.320	182,600
2025-05-27	6.700	6.850	6.650	6.750	6.415	116,200
2025-05-26	6.700	6.850	6.700	6.850	6.510	70,782
2025-05-23	6.750	6.850	6.550	6.800	6.462	121,400
2025-05-22	6.600	6.700	6.600	6.650	6.320	268,200
2025-05-21	6.800	6.800	6.600	6.700	6.367	27,400
2025-05-20	6.850	6.850	6.700	6.700	6.367	40,101
2025-05-19	6.750	6.850	6.650	6.750	6.415	485,100
2025-05-16	6.700	6.900	6.700	6.800	6.462	113,437
2025-05-15	6.850	6.900	6.800	6.850	6.510	32,842
2025-05-14	6.950	6.950	6.850	6.950	6.605	195,500
2025-05-13	6.950	7.000	6.900	7.000	6.652	5,520
2025-05-09	6.900	6.950	6.900	6.950	6.605	2,007
2025-05-08	6.950	7.000	6.950	7.000	6.652	13,145
2025-05-07	6.900	7.000	6.900	7.000	6.652	60,102
2025-05-06	6.950	7.000	6.850	7.000	6.652	18,908
2025-05-02	7.100	7.100	6.950	6.950	6.605	71,100
2025-04-30	7.100	7.100	6.900	6.950	6.605	77,941
2025-04-29	6.900	6.900	6.700	6.800	6.462	6,401
2025-04-28	6.800	6.850	6.800	6.850	6.510	59,000
2025-04-25	6.850	6.850	6.700	6.850	6.510	31,115
2025-04-24	6.750	6.900	6.750	6.900	6.557	114,200
2025-04-23	6.750	6.900	6.750	6.900	6.557	27,803
2025-04-22	6.750	6.850	6.750	6.850	6.510	8,400
2025-04-21	6.800	6.900	6.800	6.850	6.510	11,600

← NewerPage 6 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.