Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 8.85
-0.05 (-0.56%)
May 25, 2026, 12:16 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 161,922 |
| May 21, 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | - | 203,348 |
| May 20, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 365,925 |
| May 19, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -0.55% | 258,352 |
| May 18, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | -0.55% | 611,132 |
| May 15, 2026 | 8.80 | 9.20 | 8.80 | 9.10 | 9.10 | 7.69% | 2,103,609 |
| May 14, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 37,424 |
| May 13, 2026 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | -0.59% | 141,601 |
| May 12, 2026 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 39,201 |
| May 11, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 116,740 |
| May 8, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | - | 114,809 |
| May 7, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 0.58% | 340,418 |
| May 6, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 1.18% | 416,245 |
| May 5, 2026 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | -0.59% | 243,675 |
| Apr 30, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - | 142,130 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 59,860 |
| Apr 28, 2026 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | 1.20% | 138,300 |
| Apr 27, 2026 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | -1.76% | 75,200 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.35 | 8.50 | 8.50 | - | 178,883 |
| Apr 23, 2026 | 8.25 | 8.55 | 8.25 | 8.50 | 8.50 | 3.66% | 1,057,250 |
| Apr 22, 2026 | 7.80 | 8.25 | 7.80 | 8.20 | 8.20 | 5.81% | 568,113 |
| Apr 21, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 194,404 |
| Apr 20, 2026 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | - | 140,040 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 215,613 |
| Apr 16, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 104,500 |
| Apr 10, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 148,902 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 32,919 |
| Apr 8, 2026 | 7.95 | 8.00 | 7.70 | 8.00 | 8.00 | - | 411,734 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | 52,025 |
| Apr 3, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | 136,301 |
| Apr 2, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 176,901 |
| Apr 1, 2026 | 7.95 | 7.95 | 7.70 | 7.95 | 7.95 | -1.85% | 160,414 |
| Mar 31, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 159,002 |
| Mar 30, 2026 | 8.15 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 289,973 |
| Mar 27, 2026 | 8.05 | 8.25 | 8.00 | 8.20 | 8.20 | 2.50% | 757,957 |
| Mar 26, 2026 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | 1.27% | 122,401 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 112,022 |
| 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 | 1.31% | 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 |