ราคาหุ้น “ SGP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-08-201510.8011.2010.6010.80 0.10 0.933,092,20033,778
27-08-201510.4010.7010.3010.70 0.60 5.942,185,00022,986
26-08-20159.8010.209.8010.10 0.10 1.001,034,30510,319
25-08-20159.9010.209.6510.00 -0.10 -0.992,236,80022,053
24-08-201510.8010.809.9010.10 -1.00 -9.013,275,90534,244
21-08-201511.2011.2010.9011.10 -0.20 -1.771,957,90021,577
20-08-201511.1011.3011.0011.30 0.10 0.891,537,31117,073
19-08-201511.2011.4011.2011.20 0.10 0.901,136,90012,809
18-08-201511.1011.2011.0011.10 -0.40 -3.483,175,30235,260
17-08-201511.6011.6011.4011.50 0.00 0.001,466,30016,867
14-08-201511.4011.6011.2011.50 0.40 3.602,135,00024,372
13-08-201511.3011.3010.9011.10 -0.30 -2.633,721,01741,289
11-08-201511.5012.0011.3011.40 0.00 0.0010,680,212125,014
10-08-201511.0011.6010.9011.40 1.30 12.8713,911,060157,071
07-08-201510.2010.3010.1010.10 -0.20 -1.941,264,30012,794
06-08-201510.3010.4010.2010.30 0.10 0.98671,8006,919
05-08-201510.3010.3010.1010.20 -0.10 -0.97440,9004,501
04-08-201510.2010.4010.1010.30 0.00 0.00603,8006,193
31-07-201510.2010.4010.2010.40 0.20 1.96761,2007,835
29-07-201510.4010.5010.1010.20 -0.10 -0.97794,8008,093
28-07-201510.3010.5010.2010.30 0.00 0.00835,8008,572
27-07-201510.6010.6010.2010.30 -0.30 -2.83644,7056,691
24-07-201510.7010.7010.5010.60 0.10 0.95458,3984,843
23-07-201510.4010.8010.4010.50 0.10 0.96710,3007,530
22-07-201510.4010.6010.3010.40 0.10 0.97422,7004,409
21-07-201510.6010.7010.3010.30 -0.30 -2.831,325,90113,862
20-07-201510.9010.9010.6010.60 -0.20 -1.85354,9003,800
17-07-201510.6010.9010.6010.80 0.10 0.93774,9008,367
16-07-201510.7010.7010.5010.70 0.00 0.00541,9005,734
15-07-201510.6010.9010.5010.70 0.20 1.90925,8009,932
14-07-201510.5010.7010.5010.50 0.10 0.961,173,10012,426
13-07-201510.4010.6010.4010.40 0.00 0.00560,0005,867
10-07-201510.4010.6010.4010.40 0.00 0.00694,3017,262
09-07-201510.4010.5010.2010.40 0.00 0.00798,9008,252
08-07-201510.5010.6010.4010.40 -0.20 -1.89652,5006,817
07-07-201510.4010.6010.4010.60 0.10 0.951,424,00014,949
06-07-201510.7010.8010.5010.50 -0.30 -2.781,733,60018,445
03-07-201511.0011.1010.7010.80 -0.20 -1.823,054,77133,226
02-07-201511.0011.2011.0011.00 0.00 0.00420,0004,630
30-06-201511.2011.3011.0011.00 -0.20 -1.791,601,53017,742
29-06-201511.1011.3011.0011.20 0.10 0.901,187,30013,152
26-06-201511.2011.3011.1011.10 -0.10 -0.89815,2009,124
24-06-201511.4011.4011.1011.30 0.10 0.89871,6009,814
23-06-201511.5011.5011.2011.20 -0.10 -0.881,100,40012,436
22-06-201511.3011.4011.0011.30 0.00 0.004,229,90047,252
19-06-201511.5011.6011.3011.30 -0.20 -1.741,444,10016,472
18-06-201511.8011.8011.5011.50 -0.20 -1.712,678,90131,344
17-06-201511.2012.0011.2011.70 0.50 4.4610,512,610122,919
16-06-201511.2011.2011.0011.20 0.00 0.00405,8004,513
15-06-201511.0011.2011.0011.20 0.10 0.90336,8003,742
12-06-201511.1011.2010.9011.10 0.10 0.911,233,60013,571
11-06-201511.4011.4011.0011.00 -0.20 -1.792,961,89833,188
10-06-201511.2011.4011.2011.20 0.00 0.001,412,80115,965
09-06-201511.4011.5011.2011.20 -0.30 -2.611,193,60013,604
08-06-201511.4011.6011.4011.50 0.10 0.881,587,20018,239
05-06-201511.5011.7011.4011.40 -0.10 -0.872,820,30032,623
04-06-201511.0011.5011.0011.50 0.50 4.552,020,10022,739
03-06-201511.1011.2011.0011.00 0.00 0.001,116,10012,349
02-06-201511.1011.3011.0011.00 -0.30 -2.65813,0008,995
29-05-201511.1011.3011.0011.30 0.20 1.80774,2008,656
28-05-201511.2011.2011.0011.10 -0.10 -0.89734,3008,153
27-05-201511.2011.4011.1011.20 -0.20 -1.751,355,70015,226
26-05-201511.5011.6011.3011.40 -0.10 -0.871,200,70513,756
25-05-201511.7011.7011.5011.50 -0.20 -1.711,539,60117,762
22-05-201511.4011.8011.3011.70 0.50 4.466,054,90570,364
21-05-201510.8011.3010.8011.20 0.40 3.702,528,20028,098
20-05-201510.9010.9010.6010.80 -0.10 -0.921,351,30014,561
19-05-201510.8010.9010.6010.90 0.10 0.931,237,50013,304
18-05-201510.9011.0010.7010.80 -0.20 -1.82952,10610,318
15-05-201510.8011.0010.7011.00 0.10 0.921,036,31011,239
14-05-201510.7010.9010.7010.90 -0.10 -0.911,574,90516,965
13-05-201510.6011.1010.6011.00 0.50 4.761,395,90015,135
12-05-201511.0011.1010.5010.50 -0.60 -5.414,459,30047,506
11-05-201511.5011.5011.1011.10 -0.20 -1.771,426,70016,073
08-05-201511.6011.7011.1011.30 -0.30 -2.593,920,40044,222
07-05-201512.2012.2011.5011.60 -0.60 -4.923,857,80645,230
06-05-201512.2012.5012.0012.20 -0.10 -0.811,494,10018,172
30-04-201512.2012.5012.1012.30 0.10 0.822,635,50032,443
29-04-201512.4012.7011.9012.20 -0.40 -3.175,880,70071,780
28-04-201512.7012.8012.3012.60 -0.20 -1.565,669,60070,804
27-04-201513.4013.4012.7012.80 -0.50 -3.768,106,000105,105
24-04-201513.0013.3012.9013.30 0.40 3.104,318,50056,700
23-04-201513.4013.5012.9012.90 -0.40 -3.014,996,30565,539
22-04-201513.0013.5013.0013.30 0.40 3.1012,162,631161,567
21-04-201512.5012.9012.4012.90 0.40 3.203,381,60043,208
20-04-201512.6012.6012.4012.50 -0.10 -0.791,544,10019,299
17-04-201512.8012.8012.6012.60 -0.10 -0.793,037,10038,569
16-04-201512.5012.8012.4012.70 0.40 3.255,311,57167,096
10-04-201512.3012.3012.1012.30 0.10 0.827,198,90086,666
09-04-201512.1012.4012.1012.20 0.10 0.831,570,63519,271
08-04-201512.5012.5012.0012.10 -0.30 -2.423,060,64437,363
07-04-201512.2012.6012.2012.40 0.20 1.645,573,10069,235
03-04-201512.2012.4012.1012.20 0.10 0.834,577,50055,944
02-04-201511.7012.2011.6012.10 0.50 4.317,265,72087,047
01-04-201511.5011.7011.5011.60 0.00 0.00780,1009,045
31-03-201511.5011.6011.5011.60 0.10 0.87543,3006,270
30-03-201511.6011.7011.4011.50 -0.10 -0.86983,30011,333
27-03-201511.8011.8011.4011.60 -0.10 -0.851,427,70016,599
26-03-201511.4011.8011.4011.70 0.30 2.632,317,00026,886
25-03-201511.4011.6011.4011.40 0.00 0.00623,8007,170
24-03-201511.5011.7011.3011.40 -0.20 -1.722,145,85024,658
23-03-201511.6012.0011.6011.60 -0.10 -0.852,494,00029,303
20-03-201511.5011.8011.4011.70 0.20 1.741,382,50016,035
19-03-201511.8011.9011.5011.50 -0.10 -0.861,669,30019,386
18-03-201511.6011.7011.2011.60 0.10 0.872,758,00031,735
17-03-201512.1012.1011.5011.50 -0.50 -4.175,418,30163,847
16-03-201512.8012.8011.7012.00 -0.70 -5.516,314,85176,795
13-03-201512.7013.1012.7012.70 0.20 1.6011,336,207145,792
12-03-201512.2012.6012.2012.50 0.40 3.317,663,36095,711
11-03-201511.7012.1011.7012.10 0.10 0.832,526,00430,263
10-03-201512.0012.4011.9012.00 0.00 0.007,240,91387,674
09-03-201511.5012.1011.3012.00 0.30 2.565,920,60070,075
06-03-201511.9012.0011.6011.70 -0.10 -0.853,223,21337,873
05-03-201511.1012.0011.0011.80 0.70 6.318,188,10496,013
03-03-201511.1011.3011.1011.10 0.00 0.001,178,20013,195
02-03-201511.2011.3011.0011.10 -0.20 -1.771,137,00212,676
27-02-201511.0011.3010.9011.30 0.20 1.802,842,95231,922
26-02-201511.2011.3010.8011.10 -0.10 -0.893,483,40038,259
25-02-201511.4011.5011.2011.20 -0.30 -2.616,334,11271,681
24-02-201511.9012.0011.3011.50 -0.40 -3.364,861,74456,023
23-02-201512.3012.4011.9011.90 -0.30 -2.462,613,86631,658
20-02-201512.0012.4012.0012.20 0.20 1.672,203,30126,902
19-02-201512.3012.3011.9012.00 -0.20 -1.641,494,50217,977
18-02-201511.9012.2011.9012.20 0.30 2.521,679,70920,279
17-02-201512.6012.6011.9011.90 -0.80 -6.3010,315,500125,677
16-02-201511.7012.7011.6012.70 1.10 9.4820,635,127254,533
13-02-201511.6011.7011.5011.60 0.10 0.87914,91410,619
12-02-201511.8011.8011.5011.50 -0.20 -1.712,197,78325,613
11-02-201511.3011.7011.3011.70 0.40 3.544,775,60055,094
10-02-201511.2011.4011.1011.30 0.20 1.801,306,80014,686
09-02-201511.5011.6011.1011.10 -0.30 -2.633,037,91334,089
06-02-201511.6011.7011.4011.40 -0.10 -0.871,236,30114,239
05-02-201511.9012.0011.4011.50 -0.40 -3.364,680,20154,397
04-02-201512.0012.0011.7011.90 0.20 1.712,953,22034,992
03-02-201512.0012.1011.7011.70 -0.10 -0.852,738,84932,518
02-02-201511.4011.8011.3011.80 0.20 1.724,058,52147,079
30-01-201512.3012.3011.6011.60 -0.40 -3.339,848,900117,452
29-01-201510.7012.1010.7012.00 1.30 12.1539,773,486459,082
28-01-201510.3010.7010.2010.70 0.40 3.884,344,90045,721
27-01-201510.3010.4010.3010.30 0.00 0.001,091,70011,263
26-01-201510.5010.5010.2010.30 -0.20 -1.901,290,50013,346
23-01-201510.3010.5010.1010.50 0.40 3.962,113,70021,813
22-01-201510.2010.3010.1010.10 0.10 1.001,342,40013,669
21-01-201510.1010.2010.0010.00 -0.10 -0.99906,9009,127
20-01-201510.3010.3010.0010.10 -0.10 -0.981,176,10011,843
19-01-201510.5010.5010.2010.20 -0.10 -0.971,188,91412,255
16-01-201510.4010.5010.2010.30 -0.10 -0.962,364,00024,410
15-01-201510.1010.6010.0010.40 0.40 4.004,851,60050,378
14-01-201510.0010.209.9510.00 0.00 0.002,145,10021,487
13-01-20159.9510.109.8510.00 0.00 0.001,218,40012,121
12-01-201510.1010.209.9510.00 -0.20 -1.961,036,70010,378
09-01-201510.4010.4010.0010.20 -0.10 -0.972,178,90022,194
08-01-20159.7510.409.6510.30 0.75 7.8510,077,400101,573
07-01-20159.409.559.309.55 0.10 1.062,237,40021,131
06-01-20159.409.459.259.45 0.00 0.001,743,50116,333
05-01-20159.659.659.459.45 -0.05 -0.53879,7008,386
30-12-20149.709.709.509.50 -0.20 -2.062,449,05023,472
29-12-201410.0010.009.709.70 -0.20 -2.02979,0009,611
26-12-201410.1010.109.909.90 -0.05 -0.50822,8008,200
25-12-201410.2010.209.959.95 -0.15 -1.49985,5009,866
24-12-201410.5010.6010.1010.10 -0.20 -1.943,046,00131,560
23-12-20149.8010.309.8010.30 0.50 5.102,895,30029,243
22-12-20149.859.909.759.80 0.05 0.51841,3008,280
19-12-20149.909.959.759.75 -0.05 -0.51833,0008,193
18-12-20149.659.809.609.80 0.30 3.161,433,50013,939
17-12-20149.359.659.359.50 0.20 2.151,430,30213,624
16-12-20149.159.459.159.30 0.00 0.001,548,82014,376
15-12-20149.659.709.109.30 -0.50 -5.104,469,20242,116
12-12-20149.8010.109.659.80 0.15 1.552,529,71924,920
11-12-20149.809.809.609.65 -0.20 -2.032,021,90019,566
09-12-201410.0010.009.859.85 -0.25 -2.482,175,59921,578
08-12-201410.3010.3010.0010.10 -0.20 -1.941,928,46419,502
04-12-201410.3010.6010.3010.30 0.00 0.001,894,70119,713
03-12-201410.6010.7010.3010.30 0.00 0.003,761,10039,594
02-12-20149.9010.709.9010.30 0.50 5.106,255,95064,564
01-12-201410.0010.009.659.80 -0.30 -2.973,577,70035,138
28-11-201410.5010.5010.0010.10 -0.40 -3.814,668,60047,366
27-11-201410.6010.7010.4010.50 -0.10 -0.942,468,70025,921
26-11-201411.0011.0010.6010.60 -0.50 -4.507,045,74375,590
25-11-201410.8011.2010.7011.10 0.60 5.7115,488,318169,767
24-11-20149.6510.509.6010.50 1.00 10.5317,897,904179,772

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