ราคาหุ้น “ SGP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-11-20149.109.509.059.50 0.45 4.974,338,50240,379
20-11-20149.409.459.059.05 -0.35 -3.728,872,05181,228
19-11-20149.409.559.359.40 0.00 0.004,651,00043,730
18-11-20149.859.859.409.40 -0.35 -3.597,922,44375,947
17-11-20149.959.959.759.75 -0.05 -0.513,242,90031,930
14-11-20149.8510.009.809.80 0.00 0.006,450,08163,627
13-11-20149.909.909.809.80 -0.10 -1.013,056,14730,088
12-11-201410.1010.309.809.90 -0.10 -1.0010,439,075105,385
11-11-201410.3010.609.9510.00 -0.20 -1.967,538,08376,682
10-11-201410.6010.7010.2010.20 -0.70 -6.426,439,20067,489
07-11-201411.7011.7010.8010.90 -0.60 -5.225,718,22363,471
06-11-201411.6011.7011.3011.50 0.00 0.002,296,20026,352
05-11-201412.0012.1011.4011.50 -0.30 -2.545,855,00468,830
04-11-201412.3012.4011.8011.80 -0.50 -4.073,445,40041,463
03-11-201412.5012.6012.2012.30 -0.30 -2.381,697,50021,112
31-10-201412.7012.8012.5012.60 0.00 0.002,220,90027,908
30-10-201412.9012.9012.6012.60 -0.20 -1.561,287,03016,262
29-10-201413.0013.0012.7012.80 0.00 0.001,057,30013,506
28-10-201412.9013.0012.7012.80 -0.10 -0.78500,3006,421
27-10-201413.1013.1012.9012.90 0.00 0.001,122,60014,581
24-10-201412.8013.0012.7012.90 0.10 0.781,535,80019,756
22-10-201412.7012.9012.7012.80 0.20 1.591,341,60017,177
21-10-201412.7012.7012.4012.60 0.10 0.801,037,40013,021
20-10-201412.8012.8012.5012.50 -0.10 -0.791,529,70019,328
17-10-201412.6012.8012.5012.60 0.00 0.002,262,30028,534
16-10-201412.9012.9012.6012.60 -0.30 -2.331,457,93518,552
15-10-201413.0013.0012.8012.90 0.10 0.781,406,69918,138
14-10-201413.0013.1012.8012.80 0.00 0.00825,80010,670
13-10-201412.7013.0012.7012.80 0.00 0.001,141,40014,661
10-10-201412.8013.1012.8012.80 -0.30 -2.292,313,00029,756
09-10-201412.9013.3012.9013.10 0.20 1.552,608,20034,102
08-10-201412.8013.2012.6012.90 -0.10 -0.771,517,80019,600
07-10-201412.7013.2012.5013.00 0.50 4.002,801,20035,967
06-10-201413.3013.4012.5012.50 -0.80 -6.023,924,12550,592
03-10-201413.2013.4013.0013.30 0.10 0.762,014,20026,554
02-10-201413.4013.5013.1013.20 -0.30 -2.224,990,30066,456
01-10-201413.9014.1013.5013.50 -0.10 -0.7411,873,970163,506
30-09-201413.7013.8013.4013.60 0.00 0.009,500,350129,298
29-09-201413.5014.3013.5013.60 0.20 1.4913,977,520192,659
26-09-201413.4013.5013.4013.40 0.00 0.001,593,50021,370
25-09-201413.5013.6013.4013.40 -0.10 -0.743,559,60047,839
24-09-201413.4013.5013.3013.50 0.10 0.751,476,50019,819
23-09-201413.5013.6013.3013.40 -0.10 -0.742,800,70037,732
23-09-201413.5013.6013.4013.50 0.00 0.00563,0007,611
22-09-201413.7013.7013.5013.50 -0.10 -0.742,263,90030,623
19-09-201413.7013.7013.5013.60 -0.10 -0.735,709,09977,700
18-09-201413.6013.7013.4013.70 0.20 1.481,565,70021,296
17-09-201413.7013.7013.4013.50 0.10 0.753,421,10046,447
16-09-201413.6013.7013.4013.40 -0.30 -2.193,773,60051,132
15-09-201413.9014.0013.7013.70 -0.30 -2.143,390,90046,629
12-09-201414.4014.4013.8014.00 -0.30 -2.106,801,40096,078
11-09-201414.7014.7014.3014.30 -0.30 -2.054,941,60771,493
10-09-201415.0015.1014.6014.60 -0.20 -1.3510,953,071162,805
09-09-201414.3015.0014.2014.80 0.60 4.238,835,004129,404
08-09-201414.3014.4014.2014.20 0.00 0.002,010,80028,721
05-09-201414.4014.5014.2014.20 -0.20 -1.391,771,50025,290
04-09-201414.5014.7014.4014.40 -0.20 -1.371,799,30026,209
03-09-201414.7014.7014.5014.60 -0.10 -0.682,117,40030,853
02-09-201415.2015.2014.6014.70 -0.40 -2.652,088,66130,927
01-09-201414.7015.3014.6015.10 0.60 4.143,406,37650,657
29-08-201414.4014.6014.4014.50 -0.10 -0.683,281,40047,558
28-08-201414.9015.0014.6014.60 -0.30 -2.01602,1128,883
27-08-201414.9015.0014.8014.90 0.10 0.68251,3003,750
26-08-201415.2015.2014.8014.80 -0.30 -1.99490,6397,339
25-08-201415.3015.4014.9015.10 -0.10 -0.66542,2008,238
22-08-201414.8015.5014.8015.20 0.30 2.01811,80012,256
21-08-201415.0015.1014.9014.90 -0.10 -0.67236,3613,540
20-08-201415.0015.2014.9015.00 -0.10 -0.66290,2054,381
19-08-201415.4015.4015.0015.10 -0.30 -1.95412,8606,277
18-08-201415.5015.5015.1015.40 0.00 0.00467,0117,135
15-08-201414.7015.7014.6015.40 0.90 6.211,703,60025,970
14-08-201414.6014.7014.4014.50 -0.10 -0.68588,0768,549
13-08-201414.2014.6014.2014.60 0.20 1.391,654,10023,780
08-08-201414.2014.5014.0014.40 0.10 0.701,485,20021,165
07-08-201414.4014.5014.2014.30 0.10 0.70624,2008,953
06-08-201414.5014.5014.2014.20 -0.40 -2.741,978,40028,298
05-08-201414.5014.7014.1014.60 -0.30 -2.014,940,40071,085
04-08-201415.6015.6014.8014.90 -0.80 -5.104,484,90067,306
01-08-201415.5015.7015.4015.70 -0.10 -0.63394,4006,145
31-07-201415.9016.0015.8015.80 -0.20 -1.25676,50010,763
30-07-201416.2016.3015.8016.00 -0.10 -0.62593,8009,484
29-07-201416.3016.5016.1016.10 -0.20 -1.23558,3009,085
28-07-201416.2016.4016.2016.30 0.00 0.00468,1007,631
25-07-201416.3016.4016.2016.30 0.00 0.001,033,00116,799
24-07-201416.6016.6016.3016.30 -0.40 -2.401,802,32029,678
23-07-201416.2016.8016.0016.70 0.60 3.732,009,14032,976
22-07-201416.3016.3015.9016.10 -0.10 -0.623,154,80050,862
21-07-201416.3016.5016.2016.20 -0.10 -0.611,200,80019,529
18-07-201416.3016.4016.3016.30 -0.10 -0.61864,90014,102
17-07-201416.4016.4016.2016.40 0.00 0.002,450,20039,868
16-07-201416.5016.7016.3016.40 -0.10 -0.612,057,40033,839
15-07-201416.7016.7016.5016.50 -0.20 -1.201,193,30119,725
14-07-201416.6016.8016.5016.70 0.10 0.60727,50012,096
10-07-201416.6016.8016.6016.60 0.00 0.00623,90010,396

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