Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 7.55
-0.10 (-1.31%)
Mar 2, 2026, 4:35 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 392,104 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 357,550 |
| Feb 26, 2026 | 7.40 | 7.55 | 7.20 | 7.55 | 7.55 | 2.03% | 431,826 |
| Feb 25, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 241,307 |
| Feb 24, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 84,103 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 28,350 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 21,343 |
| Feb 19, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 74,800 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 62,802 |
| Feb 17, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 169,702 |
| Feb 16, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 129,226 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 87,203 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 122,702 |
| Feb 11, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 232,602 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | -0.67% | 104,477 |
| Feb 9, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | 47,320 |
| Feb 6, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 7.25 | -1.36% | 52,504 |
| Feb 5, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.35 | 1.38% | 121,600 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 9,251 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | -0.68% | 144,700 |
| Feb 2, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 41,910 |
| Jan 30, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | - | 6,400 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 28,430 |
| Jan 28, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | 13,410 |
| Jan 27, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 18,740 |
| Jan 26, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | - | 23,018 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | 41,804 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.65% | 85,003 |
| Jan 21, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 50,076 |
| Jan 20, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | -0.67% | 93,838 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 9,306 |
| Jan 16, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 21,327 |
| Jan 15, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 24,007 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -2.01% | 180,901 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 40,501 |
| Jan 12, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 51,407 |
| Jan 9, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.60 | -1.94% | 95,902 |
| Jan 8, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -3.13% | 134,823 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | - | 231,600 |
| Jan 6, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 214,059 |
| Jan 5, 2026 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 1.27% | 283,502 |
| Dec 30, 2025 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 0.64% | 198,124 |
| Dec 29, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 1.30% | 229,940 |
| Dec 26, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 207,367 |
| Dec 25, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 142,606 |
| Dec 24, 2025 | 7.65 | 7.75 | 7.50 | 7.50 | 7.50 | -1.32% | 313,637 |
| Dec 23, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | 163,702 |
| Dec 22, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 144,126 |
| Dec 19, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 176,929 |
| Dec 18, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 180,230 |