Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 8.00
-0.10 (-1.23%)
Mar 24, 2026, 4:37 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.65 | 8.05 | 7.65 | 8.00 | 8.00 | -1.23% | 192,499 |
| Mar 23, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 445,614 |
| Mar 20, 2026 | 7.80 | 8.10 | 7.65 | 8.10 | 8.10 | 3.85% | 479,564 |
| Mar 19, 2026 | 7.45 | 7.90 | 7.45 | 7.80 | 7.80 | 3.31% | 365,274 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.95% | 165,450 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -1.91% | 45,741 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 87,722 |
| Mar 13, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 275,912 |
| Mar 12, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.75 | - | 103,703 |
| Mar 11, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | - | 38,618 |
| Mar 10, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.65 | -1.90% | 74,751 |
| Mar 9, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.80 | 3.27% | 549,053 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.55 | - | 18,001 |
| Mar 5, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.55 | 0.66% | 62,900 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.15 | 7.60 | 7.50 | 0.66% | 557,251 |
| Mar 2, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.45 | -1.31% | 392,104 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.50 | 7.65 | 7.55 | 1.32% | 357,550 |
| Feb 26, 2026 | 7.40 | 7.55 | 7.20 | 7.55 | 7.45 | 2.03% | 431,826 |
| Feb 25, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.30 | -0.67% | 241,307 |
| Feb 24, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.35 | -0.67% | 84,103 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.40 | - | 28,350 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.40 | - | 21,343 |
| Feb 19, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.40 | 0.67% | 74,800 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.35 | - | 62,802 |
| Feb 17, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.35 | -1.32% | 169,702 |
| Feb 16, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.45 | 0.67% | 129,226 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.40 | - | 87,203 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.40 | - | 122,702 |
| Feb 11, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.40 | 0.67% | 232,602 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.35 | -0.67% | 104,477 |
| Feb 9, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.40 | 3.45% | 47,320 |
| Feb 6, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 7.16 | -1.36% | 52,504 |
| Feb 5, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.26 | 1.38% | 121,600 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.16 | -1.36% | 9,251 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.26 | -0.68% | 144,700 |
| Feb 2, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.30 | 1.37% | 41,910 |
| Jan 30, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.21 | - | 6,400 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.21 | -1.35% | 28,430 |
| Jan 28, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.30 | -0.67% | 13,410 |
| Jan 27, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.35 | 1.36% | 18,740 |
| Jan 26, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.26 | - | 23,018 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.26 | - | 41,804 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.26 | -2.65% | 85,003 |
| Jan 21, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.45 | 1.34% | 50,076 |
| Jan 20, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.35 | -0.67% | 93,838 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.40 | - | 9,306 |
| Jan 16, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.40 | 2.04% | 21,327 |
| Jan 15, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.26 | 0.68% | 24,007 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.21 | -2.01% | 180,901 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.35 | -1.32% | 40,501 |