Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 8.75
0.00 (0.00%)
Aug 27, 2026, 10:45 AM ICT
BKK:SGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.77 | - | 34,590 |
| Jul 6, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.77 | - | 68,410 |
| Jul 3, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.77 | - | 165,604 |
| Jul 2, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.77 | - | 79,999 |
| Jul 1, 2026 | 7.95 | 7.95 | 7.80 | 7.95 | 7.77 | -0.63% | 187,706 |
| Jun 30, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 7.82 | - | 82,012 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 7.82 | - | 66,205 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 7.82 | - | 63,107 |
| Jun 25, 2026 | 7.95 | 8.00 | 7.80 | 8.00 | 7.82 | 0.63% | 267,787 |
| Jun 24, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.77 | -1.24% | 185,335 |
| Jun 23, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 7.87 | - | 141,315 |
| Jun 22, 2026 | 8.05 | 8.15 | 8.00 | 8.05 | 7.87 | -0.62% | 237,878 |
| Jun 19, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 7.92 | -1.82% | 158,002 |
| Jun 18, 2026 | 8.40 | 8.45 | 8.15 | 8.25 | 8.07 | -1.79% | 191,552 |
| Jun 17, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.21 | -1.18% | 270,373 |
| Jun 16, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.31 | -1.73% | 148,757 |
| Jun 15, 2026 | 8.70 | 8.80 | 8.65 | 8.65 | 8.46 | -1.70% | 47,014 |