SGP 10 ( 0.10 0.99% )

Status : อัพเดท 14 กุมภาพันธ์ 2559 01:15:02 น.

คะแนนปันผล
31

ราคาหุ้น “ SGP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
13-10-201512.1012.1011.8011.90 -0.30 -2.462,757,90933,000
12-10-201512.3012.4012.0012.20 0.10 0.832,372,70128,762
09-10-201512.4012.6012.1012.10 -0.10 -0.8210,971,529136,526
08-10-201511.8012.2011.8012.20 0.60 5.1710,585,604127,234
07-10-201511.4011.9011.4011.60 0.20 1.757,987,42993,571
06-10-201511.5011.5011.3011.40 0.10 0.88758,3008,642
05-10-201511.4011.5011.2011.30 0.00 0.003,082,80135,016
02-10-201510.9011.4010.9011.30 0.40 3.674,702,13252,949
01-10-201510.8010.9010.8010.90 0.10 0.93409,5004,451
30-09-201510.9011.0010.8010.80 -0.10 -0.92354,8003,857
29-09-201510.8010.9010.7010.90 0.10 0.93513,4025,538
28-09-201511.0011.0010.8010.80 -0.20 -1.82824,2008,978
25-09-201511.0011.1010.9011.00 0.00 0.001,104,53212,087
24-09-201510.9011.0010.9011.00 0.00 0.00275,6003,021
23-09-201511.0011.1011.0011.00 0.00 0.00641,1897,062
22-09-201511.1011.2010.9011.00 -0.10 -0.901,002,30011,044
21-09-201511.2011.2010.9011.10 0.00 0.001,673,77718,491
18-09-201511.1011.3011.1011.10 0.10 0.911,674,30018,706
17-09-201511.0011.1010.9011.00 0.00 0.001,032,70011,365
16-09-201511.0011.0010.8011.00 0.10 0.92421,1064,601
15-09-201511.0011.0010.9010.90 -0.10 -0.91614,3016,711
14-09-201511.0011.1010.9011.00 0.00 0.001,069,40011,776
11-09-201511.2011.3011.0011.00 -0.20 -1.791,021,00011,390
10-09-201511.2011.3011.2011.20 0.00 0.00900,30010,117
09-09-201510.9011.3010.8011.20 0.30 2.753,227,60035,667
07-09-201511.0011.1010.9011.10 -0.10 -0.89574,3006,321
04-09-201511.3011.3011.1011.20 0.00 0.001,758,20019,719
03-09-201511.2011.3011.1011.20 0.00 0.002,055,00023,155
02-09-201511.1011.2010.9011.20 0.10 0.90865,6059,564
01-09-201511.3011.4011.0011.10 -0.10 -0.892,947,30133,122
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

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