Siamgas and Petrochemicals PCL (BKK:SGP)
Thailand
· Delayed Price · Currency is THB 8.45
+0.10 (1.20%)
Apr 28, 2026, 4:35 PM ICT
BKK:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.40 | - | 122,702 |
| Feb 11, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.40 | 0.67% | 232,602 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.35 | -0.67% | 104,477 |
| Feb 9, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.40 | 3.45% | 47,320 |
| Feb 6, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 7.16 | -1.36% | 52,504 |
| Feb 5, 2026 | 7.25 | 7.50 | 7.25 | 7.35 | 7.26 | 1.38% | 121,600 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.16 | -1.36% | 9,251 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.26 | -0.68% | 144,700 |
| Feb 2, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.30 | 1.37% | 41,910 |
| Jan 30, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.21 | - | 6,400 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.21 | -1.35% | 28,430 |
| Jan 28, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.30 | -0.67% | 13,410 |
| Jan 27, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.35 | 1.36% | 18,740 |
| Jan 26, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.26 | - | 23,018 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.26 | - | 41,804 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.26 | -2.65% | 85,003 |
| Jan 21, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.45 | 1.34% | 50,076 |
| Jan 20, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.35 | -0.67% | 93,838 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.40 | - | 9,306 |
| Jan 16, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.40 | 2.04% | 21,327 |
| Jan 15, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.26 | 0.68% | 24,007 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.21 | -2.01% | 180,901 |
| Jan 13, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.35 | -1.32% | 40,501 |
| Jan 12, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.45 | -0.66% | 51,407 |
| Jan 9, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.50 | -1.94% | 95,902 |
| Jan 8, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.65 | -3.13% | 134,823 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 7.90 | - | 231,600 |
| Jan 6, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 7.90 | 0.63% | 214,059 |
| Jan 5, 2026 | 7.70 | 8.00 | 7.70 | 7.95 | 7.85 | 1.27% | 283,502 |
| Dec 30, 2025 | 7.75 | 7.90 | 7.75 | 7.85 | 7.75 | 0.64% | 198,124 |
| Dec 29, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.70 | 1.30% | 229,940 |
| Dec 26, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.60 | 1.32% | 207,367 |
| Dec 25, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.50 | 1.33% | 142,606 |
| Dec 24, 2025 | 7.65 | 7.75 | 7.50 | 7.50 | 7.40 | -1.32% | 313,637 |
| Dec 23, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.50 | 1.33% | 163,702 |
| Dec 22, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.40 | - | 144,126 |
| Dec 19, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.40 | 0.67% | 176,929 |
| Dec 18, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.35 | 0.68% | 180,230 |
| Dec 17, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.30 | - | 190,405 |
| Dec 16, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.30 | 3.50% | 493,786 |
| Dec 15, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.06 | 1.42% | 299,104 |
| Dec 12, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 6.96 | -0.70% | 882,460 |
| Dec 11, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.01 | 1.43% | 484,501 |
| Dec 9, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.91 | 0.72% | 292,409 |
| Dec 8, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.86 | -0.71% | 249,409 |
| Dec 4, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.91 | 1.45% | 164,000 |
| Dec 3, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.81 | 2.22% | 233,807 |
| Dec 2, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.66 | 2.27% | 339,300 |
| Dec 1, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.51 | 0.76% | 170,200 |
| Nov 28, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.47 | -0.76% | 205,004 |
| Nov 27, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.51 | - | 90,900 |
| Nov 26, 2025 | 6.40 | 6.60 | 6.30 | 6.60 | 6.51 | 2.33% | 403,008 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.37 | -0.77% | 133,444 |