Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand · Delayed Price · Currency is THB 8.95
+0.25 (2.87%)
Oct 9, 2026, 4:38 PM ICT
BKK:SGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.80 | 9.00 | 8.75 | 8.95 | 8.95 | 2.87% | 279,306 |
| Oct 8, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 82,810 |
| Oct 7, 2026 | 8.70 | 8.85 | 8.60 | 8.80 | 8.80 | 0.57% | 150,854 |
| Oct 6, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | - | 79,700 |
| Oct 5, 2026 | 8.85 | 8.85 | 8.60 | 8.75 | 8.75 | -0.57% | 218,411 |
| Oct 2, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | 162,600 |
| Oct 1, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 278,712 |
| Sep 30, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | 670,551 |
| Sep 29, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 236,963 |
| Sep 28, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -2.13% | 105,336 |
| Sep 25, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 9.40 | - | 115,904 |
| Sep 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | 192,848 |
| Sep 23, 2026 | 9.15 | 9.40 | 9.15 | 9.25 | 9.25 | 0.54% | 343,472 |
| Sep 22, 2026 | 8.95 | 9.25 | 8.95 | 9.20 | 9.20 | 3.37% | 787,732 |
| Sep 21, 2026 | 9.60 | 9.65 | 8.80 | 8.90 | 8.90 | -6.81% | 2,217,387 |
| Sep 18, 2026 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | 2.69% | 879,416 |
| 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 |