Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 9.55
+0.25 (2.69%)
Sep 18, 2026, 4:37 PM ICT
BKK:SGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.45 | 9.55 | 9.35 | 9.50 | - | 2.15% | 836,116 |
| Sep 17, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | - | 271,701 |
| Sep 16, 2026 | 9.40 | 9.50 | 9.30 | 9.30 | 9.30 | - | 419,768 |
| Sep 15, 2026 | 9.10 | 9.45 | 9.10 | 9.30 | 9.30 | 2.20% | 1,108,011 |
| Sep 14, 2026 | 9.10 | 9.25 | 9.00 | 9.10 | 9.10 | 1.68% | 355,411 |
| Sep 11, 2026 | 9.00 | 9.05 | 8.85 | 8.95 | 8.95 | - | 122,202 |
| Sep 10, 2026 | 8.75 | 9.10 | 8.75 | 8.95 | 8.95 | 2.29% | 802,510 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 241,102 |
| Sep 8, 2026 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | 1.15% | 256,964 |
| Sep 7, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | 0.58% | 140,055 |
| Sep 4, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | - | 192,508 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | -0.57% | 112,005 |
| Sep 2, 2026 | 8.50 | 8.70 | 8.45 | 8.70 | 8.70 | 2.35% | 319,518 |
| Sep 1, 2026 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 377,839 |
| Aug 31, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 217,406 |
| Aug 28, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 14,708 |
| Aug 27, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 113,208 |
| Aug 26, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 169,814 |
| Aug 25, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 229,220 |
| Aug 24, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 294,543 |
| Aug 21, 2026 | 8.95 | 9.05 | 8.90 | 9.00 | 8.80 | 0.56% | 372,741 |
| Aug 20, 2026 | 8.95 | 8.95 | 8.80 | 8.95 | 8.75 | - | 342,716 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.75 | - | 178,417 |
| Aug 18, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.75 | 0.56% | 379,322 |
| Aug 17, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.70 | 1.14% | 230,016 |
| Aug 14, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.60 | 0.57% | 312,113 |
| Aug 13, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.56 | 1.16% | 851,223 |
| Aug 11, 2026 | 9.00 | 9.15 | 8.65 | 8.65 | 8.46 | 2.98% | 2,887,152 |
| Aug 10, 2026 | 8.10 | 8.40 | 8.00 | 8.40 | 8.21 | 3.70% | 499,381 |
| Aug 7, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 7.92 | 1.25% | 142,781 |
| Aug 6, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 7.82 | -2.44% | 276,103 |
| Aug 5, 2026 | 8.00 | 8.20 | 7.95 | 8.20 | 8.02 | 2.50% | 176,001 |
| Aug 4, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 7.82 | -0.62% | 309,920 |
| Aug 3, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 7.87 | - | 229,362 |
| Jul 31, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 7.87 | - | 166,839 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.00 | 8.05 | 7.87 | -1.83% | 158,617 |
| Jul 27, 2026 | 8.30 | 8.40 | 8.20 | 8.20 | 8.02 | -0.61% | 207,909 |
| Jul 24, 2026 | 8.05 | 8.30 | 8.05 | 8.25 | 8.07 | 3.13% | 236,200 |
| Jul 23, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 7.82 | - | 60,154 |
| Jul 22, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 7.82 | -0.62% | 72,000 |
| Jul 21, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 7.87 | 1.26% | 50,909 |
| Jul 20, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.77 | -0.63% | 41,451 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 7.82 | - | 67,508 |
| Jul 16, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.82 | - | 94,509 |
| Jul 15, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 7.82 | 0.63% | 66,306 |
| Jul 14, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.77 | -1.85% | 246,304 |
| Jul 13, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.92 | - | 36,048 |
| Jul 10, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 7.92 | 1.89% | 120,904 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.77 | -0.63% | 75,714 |
| Jul 8, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 7.82 | 0.63% | 33,400 |