SGP 15 ( 0.40 2.68% )

Status : อัพเดท 15 กรกฏาคม 2559

คะแนนปันผล
31

ราคาหุ้น “ SGP “ ย้อนหลัง

แสดง ราคาหุ้น “ SGP “ ย้อนหลัง
บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-07-201615.0015.4014.9015.30 0.40 2.686,899,800104,802
14-07-201614.5015.2014.4014.90 0.40 2.769,856,720146,426
13-07-201613.9014.5013.9014.50 0.50 3.575,326,80675,961
12-07-201614.4014.4013.8014.00 -0.40 -2.787,471,403104,959
11-07-201614.6014.7014.4014.40 -0.20 -1.372,163,00031,374
08-07-201614.7014.9014.5014.60 -0.10 -0.681,896,30027,789
07-07-201614.5014.9014.5014.70 0.20 1.384,074,00059,874
06-07-201614.5014.7014.4014.50 -0.10 -0.681,802,01026,191
05-07-201614.4014.8014.4014.60 0.10 0.697,000,800102,301
04-07-201614.8014.8014.3014.50 -0.30 -2.039,130,103132,318
01-07-201615.2015.3014.8014.80 -0.30 -1.995,322,90679,914
30-06-201615.2015.3014.8014.80 -0.30 -1.995,322,90679,914
29-06-201615.1015.3014.9015.10 0.20 1.346,128,80092,822
28-06-201614.7015.0014.6014.90 0.30 2.055,121,80076,103
27-06-201614.3014.7014.3014.60 0.20 1.392,288,40033,247
24-06-201614.8014.9014.1014.40 -0.70 -4.6412,686,200183,433
23-06-201615.0015.4015.0015.10 0.20 1.344,592,00069,756
22-06-201614.7015.1014.7014.90 0.20 1.365,878,20987,648
21-06-201614.7015.2014.7014.70 0.10 0.6816,092,321240,769
20-06-201614.4014.6014.3014.60 0.30 2.102,107,80030,531
17-06-201614.5014.6014.2014.30 -0.10 -0.692,510,80436,287
16-06-201614.5015.0014.4014.40 -0.10 -0.6912,499,229183,526
15-06-201614.3014.5014.1014.50 0.40 2.842,363,00033,980
14-06-201613.8014.3013.8014.10 0.30 2.171,687,60623,707
13-06-201614.0014.0013.7013.80 -0.40 -2.822,312,81132,181
10-06-201614.3014.4014.1014.20 0.00 0.001,631,10023,279
09-06-201614.4014.5014.2014.20 -0.20 -1.391,899,50027,187
08-06-201614.2014.5014.0014.40 0.20 1.413,622,50051,862
07-06-201614.5014.5014.0014.20 -0.30 -2.073,467,80149,364
06-06-201614.6014.6014.3014.50 -0.10 -0.683,448,20049,824
03-06-201614.6014.8014.2014.60 0.10 0.699,120,101132,051
02-06-201614.2014.5014.1014.50 0.30 2.115,550,50079,735
01-06-201614.5014.7014.1014.20 -0.20 -1.397,796,339111,833
31-05-201614.7014.7014.2014.40 -0.20 -1.375,947,40186,050
30-05-201613.9014.6013.9014.60 1.10 8.1513,954,920198,805
27-05-201613.6013.8013.4013.50 0.00 0.004,942,20267,267
26-05-201613.6013.7013.3013.50 0.20 1.5010,328,960140,005
25-05-201613.1013.4013.0013.30 0.30 2.314,797,20063,565
24-05-201612.7013.2012.6013.00 0.40 3.174,323,54956,106
23-05-201612.8012.9012.5012.60 -0.20 -1.561,061,50113,486
19-05-201612.9013.0012.6012.80 0.00 0.001,864,30823,898
18-05-201613.0013.2012.8012.80 -0.20 -1.542,649,79334,253
17-05-201612.4013.2012.4013.00 0.70 5.699,492,002122,379
16-05-201612.2012.5012.1012.30 0.10 0.822,985,72636,765
13-05-201611.7012.2011.7012.20 0.50 4.277,384,40588,985
12-05-201611.2011.9011.2011.70 0.30 2.635,453,10063,379
11-05-201611.3011.5011.0011.40 0.10 0.882,864,40732,302
10-05-201611.3011.5011.2011.30 0.00 0.002,035,00023,091
09-05-201611.8011.8011.2011.30 -0.50 -4.242,848,90032,799
04-05-201612.0012.1011.6011.80 -0.30 -2.482,941,40634,762
03-05-201612.1012.3012.0012.10 0.00 0.001,730,90721,074
29-04-201611.9012.3011.9012.10 0.20 1.681,484,91617,927
28-04-201612.4012.4011.9011.90 -0.40 -3.252,823,80534,184
27-04-201612.3012.6012.3012.30 0.10 0.826,719,49983,572
26-04-201611.9012.4011.8012.20 0.30 2.525,525,53066,906
25-04-201612.0012.1011.9011.90 0.00 0.001,415,90016,962
22-04-201612.1012.2011.9011.90 -0.40 -3.253,957,90047,827
21-04-201611.5012.3011.4012.30 0.80 6.9616,407,900195,429
20-04-201611.4011.5011.3011.50 0.10 0.882,356,60026,974
19-04-201611.4011.5011.2011.40 0.20 1.793,875,43844,189
18-04-201611.1011.3011.0011.20 0.10 0.901,028,60011,533
12-04-201611.1011.2011.0011.10 0.10 0.91916,50010,169
11-04-201611.1011.1011.0011.00 0.00 0.00281,6003,100
08-04-201611.1011.2010.9011.00 -0.10 -0.901,177,00012,962
07-04-201611.2011.3011.0011.10 0.00 0.002,441,40027,240
05-04-201611.3011.3011.1011.10 -0.10 -0.891,708,70019,119
04-04-201611.2011.4011.1011.20 -0.10 -0.881,140,50012,792
01-04-201611.3011.3011.1011.30 0.10 0.891,074,70212,084
31-03-201611.3011.3011.2011.20 0.00 0.00399,9004,497
30-03-201611.3011.4011.2011.20 -0.10 -0.882,414,80127,226
29-03-201611.4011.4011.2011.30 -0.10 -0.881,034,90011,694
28-03-201611.3011.4011.1011.40 0.10 0.881,312,94714,779
25-03-201611.5011.5011.0011.30 -0.20 -1.741,751,20019,686
24-03-201611.5011.6011.4011.50 -0.10 -0.861,430,20016,438
23-03-201611.6011.7011.4011.60 0.00 0.002,570,90229,589
22-03-201611.2011.6011.2011.60 0.40 3.575,058,10057,882
21-03-201611.3011.4011.2011.20 -0.10 -0.88654,2457,381
18-03-201611.3011.4011.1011.30 0.00 0.001,569,50117,645
17-03-201611.0011.4010.9011.30 0.50 4.635,340,80059,973
16-03-201611.3011.3010.8010.80 -0.50 -4.425,602,60061,394
15-03-201611.2011.3011.1011.30 0.10 0.893,125,80034,948
14-03-201611.5011.5011.2011.20 -0.30 -2.614,661,40152,943
11-03-201611.1011.5011.1011.50 0.40 3.607,812,20088,781
10-03-201610.9011.2010.8011.10 0.30 2.785,650,93362,530
09-03-201610.7010.8010.5010.80 0.10 0.931,479,00015,754
08-03-201610.6010.8010.5010.70 -0.10 -0.931,540,72416,386
07-03-201610.6010.8010.5010.80 0.30 2.862,438,62326,048
04-03-201610.8010.8010.5010.50 -0.20 -1.871,519,50516,090
03-03-201610.8010.9010.7010.70 0.00 0.001,644,10017,744
02-03-201610.6010.8010.6010.70 0.10 0.942,155,50523,042
01-03-201610.4010.7010.3010.60 0.30 2.915,701,90059,891
29-02-201610.6010.6010.2010.30 -0.30 -2.836,399,20166,159
26-02-201610.9011.0010.5010.60 -0.20 -1.855,671,61160,707
25-02-201611.3011.4010.8010.80 -0.60 -5.267,511,50682,331
24-02-201611.1011.4011.0011.40 0.30 2.703,494,22039,019
23-02-201611.1011.2011.0011.10 0.10 0.913,727,72741,286
19-02-201610.7011.1010.7011.00 0.40 3.779,118,11099,788
18-02-201610.7010.8010.6010.60 0.10 0.952,862,20030,546
17-02-201610.5010.6010.4010.50 -0.10 -0.942,846,41129,859
16-02-201610.8011.0010.5010.60 -0.10 -0.936,425,67869,420
15-02-201610.4010.8010.3010.70 0.50 4.904,234,33044,646
12-02-201610.1010.2010.1010.10 0.00 0.00542,9005,504
11-02-201610.6010.6010.1010.10 -0.50 -4.728,240,30685,144
10-02-201610.4010.8010.4010.60 0.20 1.922,685,80028,593
09-02-201610.7010.7010.4010.40 -0.30 -2.802,808,80929,491
08-02-201610.6010.8010.6010.70 0.00 0.001,498,59916,024
05-02-201610.4010.9010.4010.70 0.30 2.887,353,40578,758
04-02-201610.5010.6010.3010.40 0.00 0.001,218,21012,735
03-02-201610.5010.5010.2010.40 -0.20 -1.893,542,80136,677
02-02-201610.2010.8010.1010.60 0.50 4.956,811,70071,601
01-02-201610.5010.6010.1010.10 -0.30 -2.882,947,00030,312
29-01-201610.4010.6010.2010.40 0.00 0.005,102,50053,236
28-01-20169.9510.609.8510.40 0.55 5.5814,580,840150,875
27-01-20169.909.959.759.85 0.10 1.03762,8767,512
26-01-20169.809.959.709.75 -0.20 -2.012,229,00021,882
25-01-20169.4510.209.459.95 0.60 6.429,468,55094,066
22-01-20169.259.359.259.35 0.15 1.63733,6006,830
21-01-20169.309.359.159.20 0.00 0.001,071,9009,894
20-01-20169.209.259.159.20 -0.10 -1.08905,0008,329
19-01-20169.159.309.159.30 0.15 1.64993,7019,209
18-01-20169.109.158.959.15 -0.10 -1.081,530,90613,853
15-01-20169.459.459.259.25 -0.10 -1.071,336,10012,498
14-01-20169.409.459.209.35 -0.15 -1.583,656,35034,206
13-01-20169.259.509.109.50 0.45 4.975,280,20649,038
12-01-20169.509.709.009.05 -0.45 -4.748,461,84077,734
11-01-20169.859.909.509.50 -0.40 -4.042,955,75628,557
08-01-20169.909.959.809.90 0.00 0.002,122,60020,937
07-01-201610.0010.109.859.90 -0.20 -1.981,467,90114,600
06-01-20169.9510.109.9010.10 0.20 2.021,179,80011,772
05-01-20169.9510.009.859.90 0.00 0.001,862,10118,466
04-01-201610.2010.209.909.90 -0.50 -4.815,504,70655,104
30-12-201510.1010.5010.1010.40 0.20 1.962,560,40026,436
29-12-201510.2010.2010.0010.20 0.00 0.001,013,90110,267
28-12-201510.4010.4010.0010.20 -0.20 -1.923,491,21035,519
25-12-201510.4010.4010.3010.40 0.10 0.97833,7008,619
24-12-201510.4010.5010.2010.30 0.10 0.981,099,40011,368
23-12-201510.5010.6010.1010.20 -0.20 -1.922,159,30022,082
22-12-201510.5010.6010.2010.40 0.00 0.002,484,40025,702
21-12-201510.9010.9010.3010.40 -0.50 -4.592,677,50628,154
18-12-201510.9011.0010.8010.90 -0.10 -0.91829,5009,020
17-12-201511.2011.3011.0011.00 0.00 0.001,051,80011,679
15-12-201510.6010.9010.6010.90 0.30 2.831,131,10012,185
14-12-201510.8010.8010.2010.60 -0.40 -3.644,437,90646,551
11-12-201511.1011.1010.8011.00 -0.10 -0.901,235,30013,557
09-12-201511.0011.3010.9011.10 0.10 0.913,400,30637,486
08-12-201511.0011.3011.0011.00 -0.50 -4.353,324,50036,885
03-12-201512.5012.6011.9012.00 -0.30 -2.445,689,90569,759
02-12-201512.3012.7012.1012.30 0.10 0.8215,896,560198,231
01-12-201512.0012.2011.9012.20 0.40 3.3910,669,600128,441
30-11-201511.6011.8011.5011.80 0.30 2.614,786,80055,610
27-11-201511.6011.8011.5011.50 0.00 0.004,956,60057,879
26-11-201511.2011.7011.1011.50 0.30 2.687,133,66581,583
25-11-201510.8011.2010.7011.20 0.40 3.703,579,30039,055
24-11-201511.0011.0010.8010.80 -0.10 -0.92833,1009,047
23-11-201510.9011.0010.8010.90 0.00 0.00683,6007,458
20-11-201510.9011.0010.9010.90 0.10 0.931,039,30011,364
19-11-201510.8010.9010.8010.80 0.10 0.93814,7068,816
18-11-201511.0011.0010.6010.70 -0.20 -1.832,038,20021,885
17-11-201510.9011.1010.9010.90 0.00 0.001,012,60011,135
16-11-201510.9011.0010.8010.90 -0.10 -0.911,152,00012,491
13-11-201510.8011.0010.7011.00 0.10 0.921,047,67511,398
11-11-201511.2011.2010.9010.90 -0.80 -6.847,656,30684,443
10-11-201511.6011.8011.5011.70 0.10 0.861,203,50014,031
09-11-201511.6011.8011.6011.60 -0.20 -1.691,517,80017,721
06-11-201511.6011.8011.6011.80 0.20 1.721,419,50116,613
05-11-201511.9012.1011.5011.60 -0.30 -2.527,376,20086,859
04-11-201511.8012.1011.6011.90 0.30 2.598,103,46896,641
03-11-201511.7011.8011.6011.60 -0.10 -0.853,694,30043,211
02-11-201511.4011.9011.4011.70 0.40 3.548,917,960103,852
30-10-201510.7011.3010.6011.30 0.60 5.617,544,00283,145
29-10-201510.9011.1010.5010.70 -0.20 -1.835,092,70454,856
28-10-201511.2011.2010.9010.90 -0.30 -2.683,008,30733,209
27-10-201511.1011.4011.1011.20 0.00 0.001,802,20220,298
26-10-201511.4011.4011.0011.20 -0.10 -0.882,956,20033,071
22-10-201511.5011.6011.3011.30 -0.20 -1.742,275,90025,905
21-10-201511.7011.7011.5011.50 -0.20 -1.711,558,00618,045
20-10-201511.6011.8011.6011.70 0.10 0.861,124,60013,138
19-10-201511.5011.8011.5011.60 0.10 0.871,436,87716,685
16-10-201511.8011.8011.5011.50 -0.20 -1.714,961,70057,406
15-10-201511.8011.9011.7011.70 0.00 0.002,366,00027,852
14-10-201511.9012.1011.7011.70 -0.20 -1.682,754,60132,803

แสดง ราคาหุ้น “ SGP “ ย้อนหลัง บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3