Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Siamgas and Petrochemicals Public Company Limited (SGP.BK)

Compare
6.65
-0.10
(-1.48%)
At close: April 11 at 4:37:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.556.706.556.656.6526,500
Apr 10, 20256.606.756.606.756.7545,600
Apr 9, 20256.456.706.456.706.70193,400
Apr 8, 20256.606.606.456.556.55109,400
Apr 4, 20256.706.756.656.756.7515,900
Apr 3, 20256.806.806.756.756.755,700
Apr 2, 20256.656.806.656.706.7023,400
Apr 1, 20256.806.806.656.656.6532,000
Mar 31, 20256.806.806.656.806.8046,500
Mar 28, 20256.806.806.806.806.8013,100
Mar 27, 20256.956.956.806.906.9027,900
Mar 26, 20256.856.956.756.906.9055,500
Mar 25, 20256.856.906.856.856.8582,500
Mar 24, 20256.756.856.656.706.7030,100
Mar 21, 20256.756.906.756.806.8030,700
Mar 20, 20256.856.856.756.756.7542,300
Mar 19, 20256.606.806.556.806.80102,900
Mar 18, 20256.556.806.556.606.6032,200
Mar 17, 20256.506.656.506.656.65122,800
Mar 14, 20256.706.756.656.756.7520,100
Mar 13, 2025 0.20 Dividend
Mar 13, 20256.506.706.506.706.7062,700
Mar 12, 20256.756.856.756.806.60104,400
Mar 11, 20256.856.856.706.806.6036,100
Mar 10, 20256.806.906.656.806.6012,000
Mar 7, 20256.656.756.506.706.50582,200
Mar 6, 20256.706.806.606.606.41639,300
Mar 5, 20256.856.856.656.706.50218,900
Mar 4, 20256.906.906.706.706.50243,300
Mar 3, 20256.956.956.856.856.6552,000
Feb 28, 20257.007.006.656.906.70324,200
Feb 27, 20257.007.056.907.056.84435,800
Feb 26, 20257.107.106.907.056.8499,200
Feb 25, 20256.957.056.957.006.7938,100
Feb 24, 20257.007.107.007.006.7969,700
Feb 21, 20257.107.206.957.056.84124,100
Feb 20, 20257.207.206.907.006.79322,500
Feb 19, 20257.007.206.957.206.9979,600
Feb 18, 20257.007.056.957.056.84152,100
Feb 17, 20257.007.056.957.006.7921,000
Feb 14, 20257.007.006.907.006.7918,500
Feb 13, 20256.957.006.906.906.70144,800
Feb 11, 20257.007.056.957.056.8482,200
Feb 10, 20256.907.006.907.006.79255,100
Feb 7, 20256.957.006.856.956.75241,100
Feb 6, 20257.007.106.957.006.79144,900
Feb 5, 20257.107.107.057.056.8443,100
Feb 4, 20257.057.157.057.106.8969,100
Feb 3, 20257.357.357.057.056.8450,600
Jan 31, 20257.507.507.257.407.18179,200
Jan 30, 20257.457.457.407.407.1848,500
Jan 29, 20257.407.407.357.407.1827,200
Jan 28, 20257.357.407.357.407.1822,900
Jan 27, 20257.507.507.307.357.13122,500
Jan 24, 20257.407.407.257.257.04196,800
Jan 23, 20257.157.157.057.106.8956,200
Jan 22, 20257.157.157.107.156.9451,700
Jan 21, 20257.157.257.157.156.9413,900
Jan 20, 20257.057.157.007.156.9416,900
Jan 17, 20257.007.107.007.056.8431,200
Jan 16, 20257.107.107.057.106.8957,200
Jan 15, 20257.107.157.107.156.9444,100
Jan 14, 20257.157.257.157.206.9963,100
Jan 13, 20257.157.257.157.206.9918,400
Jan 10, 20257.407.407.207.206.9957,400
Jan 9, 20257.507.507.207.307.09395,800
Jan 8, 20257.157.307.157.307.09180,000
Jan 7, 20257.107.207.057.206.9984,200
Jan 6, 20257.157.157.057.156.94130,400
Jan 3, 20257.057.157.057.106.8974,500
Jan 2, 20257.007.006.957.006.7914,200
Dec 30, 20247.057.056.957.056.846,900
Dec 27, 20247.007.057.007.006.797,700
Dec 26, 20247.007.056.957.056.844,900
Dec 25, 20246.957.106.907.106.8963,000
Dec 24, 20247.007.056.957.056.8416,700
Dec 23, 20247.007.106.957.006.7967,500
Dec 20, 20247.007.107.007.106.89132,300
Dec 19, 20246.957.056.957.056.84100,400
Dec 18, 20247.007.006.957.006.79186,200
Dec 17, 20246.957.006.856.906.7099,300
Dec 16, 20247.007.006.906.956.75136,400
Dec 13, 20247.007.056.957.056.8468,700
Dec 12, 20247.057.057.007.056.8424,200
Dec 11, 20247.057.057.007.006.7938,900
Dec 9, 20247.057.057.007.006.79110,700
Dec 6, 20247.057.057.007.056.8474,500
Dec 4, 20247.157.157.057.056.8452,500
Dec 3, 20247.057.157.057.156.9413,200
Dec 2, 20247.057.157.007.156.9440,500
Nov 29, 20247.157.157.057.106.8952,700
Nov 28, 20247.157.157.057.156.9433,200
Nov 27, 20247.057.107.057.056.8424,500
Nov 26, 20247.057.157.057.106.8921,500
Nov 25, 20247.057.207.057.156.9480,700
Nov 22, 20247.157.157.107.106.8954,300
Nov 21, 20247.107.207.107.156.9428,000
Nov 20, 20247.207.207.157.156.9419,800
Nov 19, 20247.157.207.157.156.9410,800
Nov 18, 20247.157.257.157.257.0422,700
Nov 15, 20247.257.307.157.307.0996,800
Nov 14, 20247.357.357.207.307.0959,900
Nov 13, 20247.257.357.207.357.1342,600
Nov 12, 20247.357.357.207.257.04225,000
Nov 11, 20247.257.307.207.257.04189,300
Nov 8, 20247.157.307.157.307.09116,700
Nov 7, 20247.157.307.157.307.0915,700
Nov 6, 20247.207.307.157.156.9456,800
Nov 5, 20247.157.207.107.206.995,000
Nov 4, 20247.107.207.107.206.9910,900
Nov 1, 20247.057.107.057.106.89107,800
Oct 31, 20247.157.157.057.106.8946,700
Oct 30, 20247.157.157.057.156.9436,900
Oct 29, 20247.207.207.207.206.99-
Oct 28, 20247.207.257.157.206.9982,600
Oct 25, 20247.157.157.157.156.94-
Oct 24, 20247.157.207.157.156.9418,600
Oct 22, 20247.207.207.207.206.99-
Oct 21, 20247.107.307.107.206.9941,200
Oct 18, 20247.257.357.107.156.94214,700
Oct 17, 20247.357.357.257.257.04115,100
Oct 16, 20247.257.257.257.257.04-
Oct 15, 20247.457.557.257.257.04404,300
Oct 11, 20247.407.407.407.407.18-
Oct 10, 20247.557.557.407.407.18102,100
Oct 9, 20247.557.607.507.507.28279,100
Oct 8, 20247.557.607.557.557.3386,300
Oct 7, 20247.507.557.507.557.3376,100
Oct 4, 20247.507.507.507.507.28-
Oct 3, 20247.557.607.507.507.2887,000
Oct 2, 20247.657.657.507.607.3870,200
Oct 1, 20247.457.657.457.657.4281,900
Sep 30, 20247.507.507.457.457.2376,100
Sep 27, 20247.507.507.507.507.28-
Sep 26, 20247.457.507.457.507.2865,300
Sep 25, 20247.457.457.357.407.1860,900
Sep 24, 20247.407.457.407.407.1887,700
Sep 23, 20247.407.507.257.407.18711,900
Sep 20, 20247.407.407.407.407.18-
Sep 19, 20247.407.407.407.407.18-
Sep 18, 20247.407.407.407.407.18-
Sep 17, 20247.407.407.407.407.18-
Sep 16, 20247.407.407.407.407.18-
Sep 13, 20247.507.507.307.407.181,553,900
Sep 12, 20247.407.557.357.507.28236,800
Sep 11, 20247.457.507.357.507.28189,500
Sep 10, 20247.557.557.457.457.23243,100
Sep 9, 20247.257.257.257.257.04-
Sep 6, 20247.157.307.157.257.04369,100
Sep 5, 20247.057.157.057.106.89310,700
Sep 4, 20246.906.906.906.906.70-
Sep 3, 20246.906.906.906.906.70-
Sep 2, 20246.906.906.906.906.70-
Aug 30, 20246.806.906.806.906.70143,900
Aug 29, 20246.806.856.806.806.60287,100
Aug 28, 20246.856.856.806.806.6079,700
Aug 27, 20246.806.906.806.856.65274,800
Aug 26, 20246.756.856.756.856.65128,900
Aug 23, 20246.706.856.706.806.60700,900
Aug 22, 2024 0.15 Dividend
Aug 22, 20246.856.856.856.856.65-
Aug 21, 20246.806.906.756.856.50841,400
Aug 20, 20246.856.856.756.806.46393,300
Aug 19, 20246.806.806.806.806.46-
Aug 16, 20246.856.856.706.806.4699,100
Aug 15, 20246.856.856.856.856.50-
Aug 14, 20246.856.906.806.856.50330,100
Aug 13, 20246.856.906.756.856.50433,300
Aug 9, 20246.856.856.556.756.41447,500
Aug 8, 20246.706.706.706.706.36-
Aug 7, 20246.756.806.556.706.36782,800
Aug 6, 20246.606.756.556.756.41593,900
Aug 5, 20246.606.656.556.606.27698,300
Aug 2, 20246.706.706.706.706.36-
Aug 1, 20246.706.706.656.706.36364,600
Jul 31, 20246.606.806.606.706.36223,900
Jul 30, 20246.756.756.756.756.41-
Jul 26, 20246.906.906.706.756.41585,900
Jul 25, 20246.906.906.756.806.46233,200
Jul 24, 20246.806.906.806.906.5598,600
Jul 23, 20246.856.906.756.806.46159,600
Jul 19, 20246.906.906.806.906.55142,700
Jul 18, 20246.856.906.806.906.55561,300
Jul 17, 20246.956.956.956.956.60-
Jul 16, 20247.057.056.956.956.60382,200
Jul 15, 20247.057.057.057.056.69-
Jul 12, 20247.057.057.057.056.69-
Jul 11, 20247.107.157.007.056.69292,800
Jul 10, 20247.057.157.057.106.74161,100
Jul 9, 20247.157.157.157.156.79-
Jul 8, 20247.107.207.107.156.79102,500
Jul 5, 20247.157.157.057.106.7445,900
Jul 4, 20247.057.157.007.156.79196,300
Jul 3, 20246.957.056.957.056.69295,200
Jul 2, 20247.057.057.057.056.69-
Jul 1, 20247.157.157.057.056.69105,700
Jun 28, 20247.057.157.007.156.79123,400
Jun 27, 20247.157.157.007.056.69218,800
Jun 26, 20247.157.157.157.156.79-
Jun 25, 20247.157.157.157.156.79-
Jun 24, 20247.057.207.057.156.79145,900
Jun 21, 20247.007.157.007.106.74111,200
Jun 20, 20247.007.106.957.056.69138,400
Jun 19, 20247.207.207.207.206.84-
Jun 18, 20247.207.207.207.206.84-
Jun 17, 20247.307.307.157.206.84194,700
Jun 14, 20247.307.307.207.306.93131,000
Jun 13, 20247.207.307.207.306.9399,100
Jun 12, 20247.307.357.057.206.841,077,100
Jun 11, 20247.457.507.307.306.93523,400
Jun 10, 20247.457.507.407.457.0778,300
Jun 7, 20247.407.507.357.507.12143,600
Jun 6, 20247.457.457.357.407.03532,200
Jun 5, 20247.507.507.357.507.12409,600
Jun 4, 20247.607.607.407.507.121,731,400
May 31, 20248.008.008.008.007.59-
May 30, 20248.008.008.008.007.59-
May 29, 20248.058.057.908.007.59718,800
May 28, 20247.958.107.908.057.641,060,700
May 27, 20247.958.007.908.007.59143,700
May 24, 20247.907.907.907.907.50-
May 23, 20247.957.957.857.907.5084,900
May 21, 20247.907.907.907.907.50-
May 20, 20247.907.907.907.907.50-
May 17, 20247.907.957.857.907.5089,100
May 16, 20248.058.058.058.057.64-
May 15, 20248.058.058.058.057.64-
May 14, 20248.008.057.908.057.64216,000
May 13, 20247.958.007.958.007.59240,700
May 10, 20248.008.057.908.007.59206,000
May 9, 20247.908.007.858.007.59924,000
May 8, 20247.757.857.707.857.45102,600
May 7, 20247.757.757.757.757.36-
May 3, 20247.757.757.707.757.3647,000
May 2, 20247.707.707.707.707.31-
Apr 30, 20247.707.707.707.707.31-
Apr 29, 20247.707.707.657.707.3139,600
Apr 26, 20247.707.707.657.707.31181,000
Apr 25, 20247.707.707.657.707.31249,300
Apr 24, 20247.707.707.707.707.31-
Apr 23, 20247.807.807.657.707.31161,000
Apr 22, 20247.707.807.607.707.3139,200
Apr 19, 20247.807.807.807.807.40-
Apr 18, 20247.807.807.807.807.40-
Apr 17, 20247.857.857.557.807.401,136,300
Apr 11, 20247.857.907.857.907.5058,900