Siamgas and Petrochemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	7.100	7.250	7.100	7.200	6.641	44,201
2024-10-21	7.100	7.300	7.100	7.200	6.641	41,299
2024-10-18	7.250	7.350	7.100	7.150	6.595	214,704
2024-10-17	7.350	7.350	7.250	7.250	6.687	115,108
2024-10-16	7.250	7.400	7.250	7.300	6.733	35,048
2024-10-15	7.450	7.550	7.250	7.250	6.687	404,312
2024-10-11	7.500	7.500	7.450	7.450	6.872	41,201
2024-10-10	7.550	7.550	7.400	7.400	6.826	102,101
2024-10-09	7.550	7.600	7.500	7.500	6.918	285,101
2024-10-08	7.550	7.600	7.550	7.550	6.964	86,310
2024-10-07	7.500	7.550	7.500	7.550	6.964	76,190
2024-10-04	7.500	7.500	7.450	7.500	6.918	57,201
2024-10-03	7.550	7.600	7.500	7.500	6.918	87,012
2024-10-02	7.650	7.650	7.500	7.600	7.010	70,211
2024-10-01	7.450	7.650	7.450	7.650	7.056	82,009
2024-09-30	7.500	7.500	7.450	7.450	6.872	76,134
2024-09-27	7.500	7.500	7.400	7.500	6.918	175,257
2024-09-26	7.450	7.500	7.450	7.500	6.918	65,352
2024-09-25	7.450	7.450	7.350	7.400	6.826	60,911
2024-09-24	7.400	7.450	7.400	7.400	6.826	87,756
2024-09-23	7.400	7.500	7.250	7.400	6.826	716,948
2024-09-20	7.250	7.450	7.250	7.400	6.826	761,052
2024-09-19	7.350	7.400	7.200	7.250	6.687	1,066,847
2024-09-18	7.300	7.450	7.250	7.300	6.733	809,514
2024-09-17	7.400	7.400	7.250	7.350	6.779	1,043,437
2024-09-16	7.400	7.400	7.250	7.400	6.826	478,018
2024-09-13	7.500	7.500	7.300	7.400	6.826	1,554,015
2024-09-12	7.400	7.550	7.350	7.500	6.918	236,803
2024-09-11	7.450	7.500	7.350	7.500	6.918	189,517
2024-09-10	7.550	7.550	7.450	7.450	6.872	243,105
2024-09-09	7.350	7.650	7.250	7.550	6.964	457,944
2024-09-06	7.150	7.300	7.150	7.250	6.687	370,101
2024-09-05	7.050	7.150	7.050	7.100	6.549	311,396
2024-09-04	6.900	7.100	6.850	7.100	6.549	375,943
2024-09-03	6.850	6.900	6.800	6.850	6.318	230,506
2024-09-02	6.850	6.900	6.750	6.850	6.318	134,900
2024-08-30	6.800	6.900	6.800	6.900	6.364	143,911
2024-08-29	6.800	6.850	6.800	6.800	6.272	287,100
2024-08-28	6.850	6.850	6.800	6.800	6.272	79,755
2024-08-27	6.800	6.900	6.800	6.850	6.318	274,805
2024-08-26	6.750	6.850	6.750	6.850	6.318	128,993
2024-08-23	6.700	6.850	6.700	6.800	6.272	700,911
2024-08-22	6.750	6.850	6.700	6.750	6.226	1,081,604
2024-08-21	6.800	6.900	6.750	6.850	6.180	841,435
2024-08-20	6.850	6.850	6.750	6.800	6.135	393,302
2024-08-19	6.900	6.950	6.750	6.800	6.135	579,500
2024-08-16	6.850	6.850	6.700	6.800	6.135	99,140
2024-08-15	6.800	6.850	6.700	6.800	6.135	280,802
2024-08-14	6.850	6.900	6.800	6.850	6.180	330,116
2024-08-13	6.850	6.900	6.750	6.850	6.180	433,320
2024-08-09	6.850	6.850	6.550	6.750	6.090	447,509
2024-08-08	6.700	6.950	6.700	6.850	6.180	917,961
2024-08-07	6.750	6.800	6.550	6.700	6.045	785,004
2024-08-06	6.600	6.750	6.550	6.750	6.090	593,900
2024-08-05	6.600	6.650	6.550	6.600	5.954	698,413
2024-08-02	6.700	6.700	6.650	6.650	5.999	97,046
2024-08-01	6.700	6.700	6.650	6.700	6.045	364,604
2024-07-31	6.600	6.800	6.600	6.700	6.045	223,917
2024-07-30	6.750	6.850	6.650	6.700	6.045	398,804
2024-07-26	6.900	6.900	6.700	6.750	6.090	585,936

← NewerPage 9 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.