Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.800	6.900	6.800	6.850	6.510	11,600
2025-04-18	6.850	6.850	6.750	6.850	6.510	22,404
2025-04-17	6.750	6.850	6.750	6.850	6.510	41,314
2025-04-16	6.650	6.700	6.650	6.700	6.367	26,447
2025-04-11	6.550	6.700	6.550	6.650	6.320	26,514
2025-04-10	6.600	6.750	6.600	6.750	6.415	45,638
2025-04-09	6.450	6.700	6.450	6.700	6.367	193,402
2025-04-08	6.600	6.600	6.450	6.550	6.225	119,017
2025-04-04	6.700	6.750	6.650	6.750	6.415	15,911
2025-04-03	6.800	6.800	6.750	6.750	6.415	5,700
2025-04-02	6.650	6.800	6.650	6.700	6.367	23,400
2025-04-01	6.800	6.800	6.650	6.650	6.320	32,007
2025-03-31	6.800	6.800	6.650	6.800	6.462	46,504
2025-03-28	6.800	6.800	6.800	6.800	6.462	13,114
2025-03-27	6.950	6.950	6.800	6.900	6.557	27,900
2025-03-26	6.850	6.950	6.750	6.900	6.557	55,595
2025-03-25	6.850	6.900	6.850	6.850	6.510	82,509
2025-03-24	6.750	6.850	6.650	6.700	6.367	30,102
2025-03-21	6.750	6.900	6.750	6.800	6.462	30,711
2025-03-20	6.850	6.850	6.750	6.750	6.415	42,300
2025-03-19	6.600	6.800	6.550	6.800	6.462	102,900
2025-03-18	6.550	6.800	6.550	6.600	6.272	32,201
2025-03-17	6.500	6.650	6.500	6.650	6.320	122,800
2025-03-14	6.700	6.750	6.650	6.750	6.415	20,111
2025-03-13	6.500	6.700	6.500	6.700	6.367	62,717
2025-03-12	6.750	6.850	6.750	6.800	6.272	104,400
2025-03-11	6.850	6.850	6.700	6.800	6.272	36,126
2025-03-10	6.800	6.900	6.650	6.800	6.272	12,020
2025-03-07	6.650	6.750	6.500	6.700	6.180	582,207
2025-03-06	6.700	6.800	6.600	6.600	6.088	639,937
2025-03-05	6.850	6.850	6.650	6.700	6.180	218,903
2025-03-04	6.900	6.950	6.700	6.700	6.180	243,501
2025-03-03	6.950	6.950	6.850	6.850	6.318	52,300
2025-02-28	7.000	7.000	6.650	6.900	6.364	324,231
2025-02-27	7.000	7.050	6.900	7.050	6.503	445,887
2025-02-26	7.100	7.100	6.900	7.050	6.503	99,260
2025-02-25	6.950	7.050	6.950	7.000	6.457	38,106
2025-02-24	7.000	7.100	7.000	7.000	6.457	69,702
2025-02-21	7.100	7.200	6.950	7.050	6.503	124,127
2025-02-20	7.200	7.200	6.900	7.000	6.457	322,502
2025-02-19	7.000	7.200	6.950	7.200	6.641	79,603
2025-02-18	7.000	7.050	6.950	7.050	6.503	152,110
2025-02-17	7.000	7.050	6.950	7.000	6.457	21,257
2025-02-14	7.000	7.000	6.900	7.000	6.457	18,500
2025-02-13	6.950	7.000	6.900	6.900	6.364	144,801
2025-02-11	7.000	7.050	6.950	7.050	6.503	82,257
2025-02-10	6.900	7.000	6.900	7.000	6.457	255,100
2025-02-07	6.950	7.000	6.850	6.950	6.410	241,101
2025-02-06	7.000	7.100	6.950	7.000	6.457	145,010
2025-02-05	7.100	7.100	7.050	7.050	6.503	43,104
2025-02-04	7.050	7.150	7.050	7.100	6.549	69,102
2025-02-03	7.350	7.350	7.050	7.050	6.503	51,610
2025-01-31	7.500	7.500	7.250	7.400	6.826	179,221
2025-01-30	7.450	7.450	7.400	7.400	6.826	48,500
2025-01-29	7.400	7.400	7.350	7.400	6.826	27,250
2025-01-28	7.350	7.400	7.350	7.400	6.826	22,908
2025-01-27	7.500	7.500	7.300	7.350	6.779	122,500
2025-01-24	7.400	7.400	7.250	7.250	6.687	196,894
2025-01-23	7.150	7.150	7.050	7.100	6.549	56,201
2025-01-22	7.150	7.150	7.100	7.150	6.595	51,755

← NewerPage 7 of 21 · 1,213 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.