Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 6.70
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 70,816 |
| Sep 11, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 74,404 |
| Sep 10, 2025 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | - | 94,503 |
| Sep 9, 2025 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | 643,503 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 344,403 |
| Sep 5, 2025 | 6.40 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 365,802 |
| Sep 4, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 280,103 |
| Sep 3, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 340,433 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | - | 331,202 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 337,750 |
| Aug 29, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 359,207 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 262,807 |
| Aug 27, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 236,109 |
| Aug 26, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.40 | -2.99% | 396,440 |
| Aug 25, 2025 | 6.60 | 6.70 | 6.40 | 6.70 | 6.60 | 0.75% | 271,604 |
| Aug 22, 2025 | 6.65 | 6.65 | 6.40 | 6.65 | 6.55 | - | 136,822 |
| Aug 21, 2025 | 6.55 | 6.65 | 6.35 | 6.65 | 6.55 | - | 176,408 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.40 | 6.65 | 6.55 | 3.91% | 328,500 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.30 | -4.48% | 290,721 |
| Aug 18, 2025 | 6.55 | 6.70 | 6.45 | 6.70 | 6.60 | 3.08% | 190,413 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.40 | -1.52% | 424,622 |
| Aug 14, 2025 | 5.00 | 6.60 | 5.00 | 6.60 | 6.50 | -0.75% | 806,201 |
| Aug 13, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.55 | -0.75% | 47,807 |
| Aug 8, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.60 | 1.52% | 138,335 |
| Aug 7, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.50 | -1.49% | 194,500 |
| Aug 6, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.60 | 1.52% | 246,117 |
| Aug 5, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.50 | -1.49% | 137,308 |
| Aug 4, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 42,040 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 87,522 |
| Jul 31, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 35,737 |
| Jul 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 91,707 |
| Jul 29, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | 0.75% | 84,431 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.55 | 0.76% | 200,826 |
| Jul 24, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.50 | -0.75% | 151,216 |
| Jul 23, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | - | 168,723 |
| Jul 22, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | -0.75% | 105,703 |
| Jul 21, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | 0.75% | 92,301 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.55 | -0.75% | 78,110 |
| Jul 17, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 172,508 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.60 | - | 31,201 |
| Jul 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 60,624 |
| Jul 14, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 48,803 |
| Jul 11, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 40,801 |
| Jul 9, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.60 | 0.75% | 38,702 |
| Jul 8, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.55 | -0.75% | 83,701 |
| Jul 7, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.60 | - | 11,601 |
| Jul 4, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.60 | - | 153,400 |
| Jul 3, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.60 | 5.51% | 131,556 |
| Jul 2, 2025 | 6.55 | 6.65 | 6.35 | 6.35 | 6.25 | -5.22% | 200,221 |
| Jul 1, 2025 | 6.55 | 6.70 | 6.50 | 6.70 | 6.60 | - | 114,003 |