Siamgas and Petrochemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.150 | 7.250 | 7.150 | 7.150 | 6.595 | 13,900 |
| 2025-01-20 | 7.050 | 7.150 | 7.000 | 7.150 | 6.595 | 16,904 |
| 2025-01-17 | 7.000 | 7.100 | 7.000 | 7.050 | 6.503 | 31,203 |
| 2025-01-16 | 7.100 | 7.100 | 7.050 | 7.100 | 6.549 | 57,200 |
| 2025-01-15 | 7.100 | 7.150 | 7.100 | 7.150 | 6.595 | 44,116 |
| 2025-01-14 | 7.200 | 7.250 | 7.150 | 7.200 | 6.641 | 73,101 |
| 2025-01-13 | 7.150 | 7.250 | 7.150 | 7.200 | 6.641 | 18,403 |
| 2025-01-10 | 7.400 | 7.400 | 7.200 | 7.200 | 6.641 | 57,417 |
| 2025-01-09 | 7.500 | 7.500 | 7.200 | 7.300 | 6.733 | 395,800 |
| 2025-01-08 | 7.150 | 7.300 | 7.150 | 7.300 | 6.733 | 180,000 |
| 2025-01-07 | 7.100 | 7.200 | 7.050 | 7.200 | 6.641 | 84,200 |
| 2025-01-06 | 7.150 | 7.150 | 7.050 | 7.150 | 6.595 | 130,402 |
| 2025-01-03 | 7.050 | 7.150 | 7.050 | 7.100 | 6.549 | 74,500 |
| 2025-01-02 | 7.000 | 7.000 | 6.950 | 7.000 | 6.457 | 14,200 |
| 2024-12-30 | 7.050 | 7.050 | 6.950 | 7.050 | 6.503 | 6,901 |
| 2024-12-27 | 7.000 | 7.050 | 7.000 | 7.000 | 6.457 | 7,707 |
| 2024-12-26 | 7.000 | 7.050 | 6.950 | 7.050 | 6.503 | 4,904 |
| 2024-12-25 | 6.950 | 7.100 | 6.900 | 7.100 | 6.549 | 63,000 |
| 2024-12-24 | 7.000 | 7.050 | 6.950 | 7.050 | 6.503 | 16,701 |
| 2024-12-23 | 7.000 | 7.100 | 6.950 | 7.000 | 6.457 | 67,507 |
| 2024-12-20 | 7.000 | 7.100 | 7.000 | 7.100 | 6.549 | 132,350 |
| 2024-12-19 | 6.950 | 7.050 | 6.950 | 7.050 | 6.503 | 100,406 |
| 2024-12-18 | 7.000 | 7.000 | 6.950 | 7.000 | 6.457 | 186,283 |
| 2024-12-17 | 6.950 | 7.000 | 6.850 | 6.900 | 6.364 | 99,300 |
| 2024-12-16 | 7.000 | 7.000 | 6.900 | 6.950 | 6.410 | 136,403 |
| 2024-12-13 | 7.000 | 7.050 | 6.950 | 7.050 | 6.503 | 68,702 |
| 2024-12-12 | 7.050 | 7.050 | 7.000 | 7.050 | 6.503 | 24,205 |
| 2024-12-11 | 7.050 | 7.050 | 7.000 | 7.000 | 6.457 | 38,934 |
| 2024-12-09 | 7.050 | 7.050 | 7.000 | 7.000 | 6.457 | 110,731 |
| 2024-12-06 | 7.050 | 7.050 | 7.000 | 7.050 | 6.503 | 74,500 |
| 2024-12-04 | 7.150 | 7.150 | 7.050 | 7.050 | 6.503 | 52,505 |
| 2024-12-03 | 7.050 | 7.150 | 7.050 | 7.150 | 6.595 | 13,223 |
| 2024-12-02 | 7.050 | 7.150 | 7.000 | 7.150 | 6.595 | 40,535 |
| 2024-11-29 | 7.150 | 7.150 | 7.050 | 7.100 | 6.549 | 52,700 |
| 2024-11-28 | 7.150 | 7.150 | 7.050 | 7.150 | 6.595 | 33,200 |
| 2024-11-27 | 7.150 | 7.150 | 7.050 | 7.050 | 6.503 | 26,101 |
| 2024-11-26 | 7.050 | 7.150 | 7.050 | 7.100 | 6.549 | 21,501 |
| 2024-11-25 | 7.050 | 7.200 | 7.050 | 7.150 | 6.595 | 80,716 |
| 2024-11-22 | 7.150 | 7.150 | 7.100 | 7.100 | 6.549 | 54,305 |
| 2024-11-21 | 7.100 | 7.200 | 7.100 | 7.150 | 6.595 | 28,012 |
| 2024-11-20 | 7.200 | 7.200 | 7.150 | 7.150 | 6.595 | 19,800 |
| 2024-11-19 | 7.150 | 7.200 | 7.150 | 7.150 | 6.595 | 10,800 |
| 2024-11-18 | 7.150 | 7.250 | 7.150 | 7.250 | 6.687 | 22,701 |
| 2024-11-15 | 7.250 | 7.300 | 7.150 | 7.300 | 6.733 | 96,917 |
| 2024-11-14 | 7.350 | 7.350 | 7.200 | 7.300 | 6.733 | 59,900 |
| 2024-11-13 | 7.250 | 7.350 | 7.200 | 7.350 | 6.779 | 42,756 |
| 2024-11-12 | 7.350 | 7.350 | 7.200 | 7.250 | 6.687 | 225,017 |
| 2024-11-11 | 7.250 | 7.300 | 7.200 | 7.250 | 6.687 | 189,308 |
| 2024-11-08 | 7.150 | 7.300 | 7.150 | 7.300 | 6.733 | 116,702 |
| 2024-11-07 | 7.150 | 7.300 | 7.150 | 7.300 | 6.733 | 15,706 |
| 2024-11-06 | 7.200 | 7.300 | 7.150 | 7.150 | 6.595 | 56,800 |
| 2024-11-05 | 7.150 | 7.200 | 7.100 | 7.200 | 6.641 | 5,005 |
| 2024-11-04 | 7.100 | 7.200 | 7.100 | 7.200 | 6.641 | 10,911 |
| 2024-11-01 | 7.050 | 7.100 | 7.050 | 7.100 | 6.549 | 107,860 |
| 2024-10-31 | 7.150 | 7.150 | 7.050 | 7.100 | 6.549 | 46,700 |
| 2024-10-30 | 7.150 | 7.150 | 7.050 | 7.150 | 6.595 | 36,900 |
| 2024-10-29 | 7.150 | 7.150 | 7.050 | 7.150 | 6.595 | 105,747 |
| 2024-10-28 | 7.200 | 7.250 | 7.150 | 7.200 | 6.641 | 82,610 |
| 2024-10-25 | 7.200 | 7.250 | 7.100 | 7.150 | 6.595 | 68,300 |
| 2024-10-24 | 7.150 | 7.200 | 7.150 | 7.150 | 6.595 | 18,619 |
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.