Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 6.55
-0.15 (-2.24%)
Aug 7, 2025, 12:22 PM ICT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | 1.52% | 246,117 |
| Aug 5, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 137,308 |
| Aug 4, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 42,040 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 87,522 |
| Jul 31, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 35,737 |
| Jul 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 91,707 |
| Jul 29, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 84,431 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 200,826 |
| Jul 24, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 151,216 |
| Jul 23, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 168,723 |
| Jul 22, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 105,703 |
| Jul 21, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 92,301 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 78,110 |
| Jul 17, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 172,508 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 31,201 |
| Jul 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 60,624 |
| Jul 14, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 48,803 |
| Jul 11, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 40,801 |
| Jul 9, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 38,702 |
| Jul 8, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 83,701 |
| Jul 7, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 11,601 |
| Jul 4, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 153,400 |
| Jul 3, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 5.51% | 131,556 |
| Jul 2, 2025 | 6.55 | 6.65 | 6.35 | 6.35 | 6.35 | -5.22% | 200,221 |
| Jul 1, 2025 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | - | 114,003 |
| Jun 30, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | 1.52% | 166,112 |
| Jun 27, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 138,000 |
| Jun 26, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | -1.49% | 239,047 |
| Jun 25, 2025 | 6.50 | 6.70 | 6.35 | 6.70 | 6.70 | 3.08% | 237,901 |
| Jun 24, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 75,712 |
| Jun 23, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 141,232 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | - | 212,549 |
| Jun 19, 2025 | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | -0.75% | 102,640 |
| Jun 18, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | 172,807 |
| Jun 17, 2025 | 6.65 | 6.70 | 6.50 | 6.65 | 6.65 | -0.75% | 106,865 |
| Jun 16, 2025 | 6.65 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 61,401 |
| Jun 13, 2025 | 6.60 | 6.65 | 6.35 | 6.65 | 6.65 | - | 120,880 |
| Jun 12, 2025 | 6.50 | 6.65 | 6.40 | 6.65 | 6.65 | 0.76% | 117,309 |
| Jun 11, 2025 | 6.55 | 6.65 | 6.45 | 6.60 | 6.60 | -1.49% | 341,803 |
| Jun 10, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | - | 103,825 |
| Jun 9, 2025 | 6.50 | 6.70 | 6.40 | 6.70 | 6.70 | - | 105,523 |
| Jun 6, 2025 | 6.35 | 6.70 | 6.30 | 6.70 | 6.70 | -0.74% | 123,701 |
| Jun 5, 2025 | 6.60 | 6.75 | 5.90 | 6.75 | 6.75 | - | 336,002 |
| Jun 4, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -1.46% | 55,721 |
| May 30, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | - | 4,500 |
| May 29, 2025 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | 52,406 |
| May 28, 2025 | 6.70 | 6.85 | 6.65 | 6.65 | 6.65 | -1.48% | 182,600 |
| May 27, 2025 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | -1.46% | 116,200 |
| May 26, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 70,782 |
| May 23, 2025 | 6.75 | 6.85 | 6.55 | 6.80 | 6.80 | 2.26% | 121,400 |