Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 8.50
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Mar 5, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.55 | 0.66% | 62,900 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.15 | 7.60 | 7.50 | 0.66% | 557,251 |
| Mar 2, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.45 | -1.31% | 392,104 |
| Feb 27, 2026 | 7.55 | 7.65 | 7.50 | 7.65 | 7.55 | 1.32% | 357,550 |
| Feb 26, 2026 | 7.40 | 7.55 | 7.20 | 7.55 | 7.45 | 2.03% | 431,826 |
| Feb 25, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.30 | -0.67% | 241,307 |
| Feb 24, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.35 | -0.67% | 84,103 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.40 | - | 28,350 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.40 | - | 21,343 |
| Feb 19, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.40 | 0.67% | 74,800 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.35 | - | 62,802 |
| Feb 17, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.35 | -1.32% | 169,702 |
| Feb 16, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.45 | 0.67% | 129,226 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.40 | - | 87,203 |