Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand
· Delayed Price · Currency is THB 7.00
+0.10 (1.45%)
At close: Dec 4, 2025
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 164,000 |
| Dec 3, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 2.22% | 233,807 |
| Dec 2, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 339,300 |
| Dec 1, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 170,200 |
| Nov 28, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | 205,004 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | - | 90,900 |
| Nov 26, 2025 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | 2.33% | 403,008 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 133,444 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 57,002 |
| Nov 21, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 27,700 |
| Nov 20, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | 75,100 |
| Nov 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 39,401 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.75% | 85,400 |
| Nov 17, 2025 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | 0.76% | 32,921 |
| Nov 14, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | -0.75% | 72,200 |
| Nov 13, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 100,010 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 136,013 |
| Nov 11, 2025 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | - | 63,849 |
| Nov 10, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | 43,002 |
| Nov 7, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | - | 6,700 |
| Nov 6, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 2.33% | 75,802 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 10,401 |
| Nov 4, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | 23,403 |
| Nov 3, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 81,300 |
| Oct 31, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 10,116 |
| Oct 30, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 50,443 |
| Oct 29, 2025 | 6.50 | 6.55 | 6.35 | 6.55 | 6.55 | - | 74,602 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | -0.76% | 47,705 |
| Oct 27, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 42,614 |
| Oct 24, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 62,347 |
| Oct 22, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 37,301 |
| Oct 21, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 180,900 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.25 | 6.45 | 6.45 | -0.77% | 132,042 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | - | 76,396 |
| Oct 16, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -1.52% | 83,800 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 76,114 |
| Oct 14, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 78,301 |
| Oct 10, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 15,701 |
| Oct 9, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 70,824 |
| Oct 8, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 49,305 |
| Oct 7, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 48,800 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 50,733 |
| Oct 3, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 32,136 |
| Oct 2, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 112,941 |
| Oct 1, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 68,238 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 72,671 |
| Sep 29, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 31,000 |
| Sep 26, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 22,200 |
| Sep 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 56,900 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | - | 218,803 |
| Sep 23, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | - | 129,101 |
| Sep 22, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 14,704 |
| Sep 19, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 37,003 |
| Sep 18, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 57,902 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 80,504 |
| Sep 16, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 41,425 |
| Sep 15, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 36,753 |
| Sep 12, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 70,816 |
| Sep 11, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 74,404 |
| Sep 10, 2025 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | - | 76,103 |
| Sep 9, 2025 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | 643,503 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 344,403 |
| Sep 5, 2025 | 6.40 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 365,802 |
| Sep 4, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 280,103 |
| Sep 3, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 340,433 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | - | 331,202 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 337,750 |
| Aug 29, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 359,207 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 262,807 |
| Aug 27, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 236,109 |
| Aug 26, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.40 | -2.99% | 396,440 |
| Aug 25, 2025 | 6.60 | 6.70 | 6.40 | 6.70 | 6.60 | 0.75% | 271,604 |
| Aug 22, 2025 | 6.65 | 6.65 | 6.40 | 6.65 | 6.55 | - | 136,822 |
| Aug 21, 2025 | 6.55 | 6.65 | 6.35 | 6.65 | 6.55 | - | 176,408 |
| Aug 20, 2025 | 6.50 | 6.65 | 6.40 | 6.65 | 6.55 | 3.91% | 328,500 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.30 | -4.48% | 290,721 |
| Aug 18, 2025 | 6.55 | 6.70 | 6.45 | 6.70 | 6.60 | 3.08% | 190,413 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.40 | -1.52% | 424,622 |
| Aug 14, 2025 | 5.00 | 6.60 | 5.00 | 6.60 | 6.50 | -0.75% | 806,201 |
| Aug 13, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.55 | -0.75% | 47,807 |
| Aug 8, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.60 | 1.52% | 138,335 |
| Aug 7, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.50 | -1.49% | 194,500 |
| Aug 6, 2025 | 6.60 | 6.70 | 6.45 | 6.70 | 6.60 | 1.52% | 246,117 |
| Aug 5, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.50 | -1.49% | 137,308 |
| Aug 4, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 42,040 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 87,522 |
| Jul 31, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 35,737 |
| Jul 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 91,707 |
| Jul 29, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | 0.75% | 84,431 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.55 | 0.76% | 200,826 |
| Jul 24, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.50 | -0.75% | 151,216 |
| Jul 23, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | - | 168,723 |
| Jul 22, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | -0.75% | 105,703 |
| Jul 21, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | 0.75% | 92,301 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.55 | -0.75% | 78,110 |
| Jul 17, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 172,508 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.60 | - | 31,201 |
| Jul 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 60,624 |
| Jul 14, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.60 | - | 48,803 |
| Jul 11, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.60 | - | 40,801 |