SGP 8 ( -0.05 -0.59% )

บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น SGP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20208.458.458.358.45 -0.05 -0.591,990,24916,758
24-06-20208.908.908.458.50 -0.30 -3.413,513,69430,605
23-06-20208.808.958.758.80 0.00 0.002,652,82223,474
22-06-20208.809.008.758.80 -0.05 -0.565,053,16344,924
19-06-20209.009.108.858.85 -0.05 -0.564,794,03343,173
18-06-20208.558.908.508.90 0.30 3.493,392,51029,856
17-06-20208.558.608.408.60 0.00 0.002,931,07324,991
17-06-20208.558.608.408.60 0.00 0.002,931,07324,991
16-06-20208.458.608.408.60 0.30 3.611,268,81410,766
15-06-20208.458.558.308.30 -0.10 -1.192,594,79021,783
12-06-20208.408.508.208.40 -0.15 -1.753,300,66927,648
11-06-20208.708.858.558.55 -0.15 -1.724,029,23234,911
10-06-20209.109.158.708.70 -0.30 -3.335,708,65250,604
09-06-20209.209.509.009.00 -0.20 -2.178,119,75375,258
08-06-20209.659.659.209.20 -0.20 -2.137,176,68967,974
05-06-20209.559.659.409.40 0.35 3.8721,734,451207,182
04-06-20208.859.158.809.05 0.45 5.235,623,19950,380
03-06-20208.458.608.358.60 0.25 2.992,165,93718,464
02-06-20208.458.608.358.60 0.25 2.992,165,93718,464
01-06-20208.408.608.358.35 0.05 0.603,136,94326,508
29-05-20209.059.108.308.30 -0.70 -7.785,914,52050,810
28-05-20209.159.209.009.00 -0.05 -0.552,998,15427,350
27-05-20209.159.309.009.05 0.00 0.003,342,24330,543
26-05-20209.159.259.059.05 -0.05 -0.552,594,07423,723
25-05-20208.859.108.859.10 0.30 3.411,855,81116,716
22-05-20209.259.258.758.80 -0.50 -5.387,398,02266,840
21-05-20208.909.358.859.30 0.50 5.6810,870,50099,653
20-05-20208.608.908.608.80 0.20 2.334,581,82940,132
19-05-20208.558.708.558.60 0.15 1.784,592,02839,530
18-05-20208.808.858.408.45 -0.15 -1.749,109,83579,068
15-05-20208.158.858.158.60 0.55 6.8312,257,861103,372
14-05-20208.058.308.058.05 0.00 0.004,426,90036,331
13-05-20208.008.307.908.05 0.15 1.903,885,94231,638
12-05-20207.958.157.807.90 0.00 0.003,020,30024,075
11-05-20208.108.157.907.90 0.00 0.001,627,02813,027
08-05-20207.958.107.907.90 0.00 0.002,936,36823,519
07-05-20208.258.307.807.90 -0.40 -4.822,966,55523,734
05-05-20208.208.508.208.30 0.10 1.221,682,44514,039
30-04-20207.808.307.808.20 0.45 5.816,702,88454,244
29-04-20207.757.857.757.75 0.05 0.65434,6143,383
28-04-20207.857.857.657.70 -0.10 -1.28933,7067,245
27-04-20207.757.907.707.80 0.15 1.961,346,90310,524
24-04-20207.857.857.657.65 -0.10 -1.291,188,0009,137
23-04-20207.757.857.757.75 -0.05 -0.64381,8162,974
22-04-20207.857.907.757.80 0.00 0.001,192,2849,356
21-04-20207.807.907.757.80 0.00 0.00359,3072,802
20-04-20207.857.907.757.80 -0.05 -0.641,749,30113,728
17-04-20207.807.907.707.85 0.15 1.95725,8025,657
16-04-20207.907.957.707.70 -0.25 -3.141,406,14910,977
15-04-20207.907.957.807.95 0.10 1.271,436,71011,312
14-04-20207.908.007.857.85 -0.05 -0.631,087,6058,618
13-04-20207.957.957.807.90 -0.05 -0.63932,7007,376
10-04-20207.958.007.807.95 0.15 1.921,466,90111,603
09-04-20207.958.007.757.80 -0.15 -1.89786,2846,209
08-04-20207.807.957.807.95 0.10 1.271,686,30513,306
07-04-20207.807.957.757.85 0.25 3.291,585,42712,456
03-04-20207.807.807.557.60 -0.05 -0.651,744,66213,375
02-04-20207.457.757.457.65 0.25 3.381,843,70614,066
01-04-20207.707.707.407.40 -0.30 -3.90837,1106,352
31-03-20207.657.807.657.70 0.05 0.651,130,0078,704
30-03-20207.707.707.557.65 -0.05 -0.651,061,5008,081
27-03-20207.707.757.557.70 0.00 0.001,809,73713,872
26-03-20207.557.707.457.70 0.10 1.323,935,70029,756
25-03-20207.307.607.307.60 0.50 7.044,516,70033,642
24-03-20206.707.106.707.10 0.40 5.977,398,71151,089
23-03-20206.506.756.356.70 0.00 0.002,583,10117,022
20-03-20205.956.705.956.70 0.85 14.533,723,21423,612
19-03-20205.705.855.705.85 0.05 0.861,619,0009,350
18-03-20205.655.905.655.80 0.20 3.571,686,7299,714
17-03-20205.655.755.505.60 -0.05 -0.882,110,57011,873
16-03-20205.105.805.105.65 -0.20 -3.422,135,21311,855
13-03-20205.006.005.005.85 0.20 3.541,998,83010,918
12-03-20206.256.505.505.65 -1.00 -15.043,530,18121,110
11-03-20206.806.806.556.65 -0.15 -2.212,275,75215,187
10-03-20206.906.906.556.80 -0.05 -0.732,876,11119,334
09-03-20207.507.506.856.85 -0.70 -9.274,413,97131,148
06-03-20207.707.807.507.55 -0.30 -3.827,543,87457,551
05-03-20207.808.007.807.85 0.05 0.644,969,75039,203
04-03-20207.707.907.657.80 0.10 1.304,016,51031,348
03-03-20207.707.807.657.70 -0.05 -0.653,801,80729,319
02-03-20207.957.957.607.75 -0.15 -1.904,051,86531,352
28-02-20207.808.007.707.90 -0.15 -1.863,414,62026,814
27-02-20207.708.057.708.05 0.35 4.554,167,62032,773
26-02-20208.158.157.707.70 -0.45 -5.525,292,90841,757
25-02-20208.308.408.108.15 -0.10 -1.214,321,52135,502
24-02-20208.758.758.258.25 -0.50 -5.713,872,98232,844
21-02-20208.708.808.708.75 0.05 0.573,296,72328,766
20-02-20208.708.708.558.70 0.05 0.582,320,08720,096
19-02-20208.858.958.658.65 0.00 0.006,318,11355,522
18-02-20208.808.858.558.65 -0.15 -1.703,609,94031,312
17-02-20208.558.958.508.80 0.30 3.536,079,74853,225
14-02-20208.308.558.308.50 0.25 3.033,670,01631,070
13-02-20208.358.408.258.25 -0.10 -1.202,289,95819,027
12-02-20208.408.458.308.35 0.05 0.603,387,38828,342
11-02-20208.408.458.308.30 -0.05 -0.602,944,93824,702
07-02-20208.258.408.208.35 0.10 1.212,605,96921,673
06-02-20208.358.458.258.25 -0.05 -0.603,682,45730,760
05-02-20208.158.308.158.30 0.20 2.472,189,87018,008
04-02-20208.108.157.858.10 0.05 0.625,221,96941,715
03-02-20208.208.258.058.05 -0.15 -1.831,542,30912,510
31-01-20208.408.458.208.20 -0.20 -2.382,993,35724,852
30-01-20208.208.508.208.40 0.20 2.445,058,33042,118
29-01-20208.258.308.158.20 0.00 0.002,461,39620,199
28-01-20208.308.408.158.20 -0.05 -0.612,776,97222,905
27-01-20208.458.508.208.25 -0.25 -2.944,197,10934,838
24-01-20208.558.708.508.50 -0.05 -0.581,624,81313,946
23-01-20208.458.608.458.55 0.00 0.001,812,81915,448
22-01-20209.059.108.558.55 -0.50 -5.526,316,46755,243
21-01-20209.309.359.059.05 -0.25 -2.691,718,65615,799
20-01-20209.409.559.309.30 -0.15 -1.592,020,45919,052
17-01-20209.409.459.309.45 0.05 0.531,350,18712,693
16-01-20209.409.659.359.40 0.05 0.533,507,94333,214
15-01-20209.259.409.259.35 0.10 1.08859,8078,008
14-01-20209.559.659.209.25 -0.35 -3.656,672,17862,536
13-01-20209.759.759.509.60 -0.10 -1.034,405,65442,333
10-01-20209.859.859.609.70 -0.20 -2.025,243,96151,156
09-01-20209.609.909.559.90 0.45 4.764,557,37844,484
08-01-20209.759.759.459.45 -0.35 -3.573,220,32030,826
07-01-20209.509.809.509.80 0.40 4.264,166,33840,319
06-01-20209.909.959.359.40 -0.60 -6.009,018,17887,417
03-01-202010.0010.109.9010.00 -0.10 -0.994,480,71444,666
02-01-20209.7510.109.7510.10 0.40 4.1213,760,563137,291
30-12-20199.759.809.609.70 0.00 0.004,402,62542,700
27-12-20199.659.859.659.70 0.05 0.524,172,83840,710
26-12-20199.709.859.609.65 -0.05 -0.526,659,36764,654
25-12-20199.009.709.009.70 0.70 7.7815,333,462144,330
24-12-20198.859.008.859.00 0.15 1.691,995,92517,830
23-12-20198.708.858.708.85 0.20 2.311,400,51012,296
20-12-20198.858.858.658.65 -0.10 -1.141,346,81511,764
19-12-20198.858.858.708.75 -0.05 -0.572,568,91022,529
18-12-20198.758.958.708.80 0.10 1.157,317,03964,507
17-12-20198.708.708.608.70 0.00 0.001,452,11012,581
16-12-20198.808.808.658.70 0.00 0.001,703,50014,793
13-12-20198.708.758.608.70 0.10 1.162,424,38121,085
12-12-20198.508.658.508.60 0.10 1.181,486,12112,738
11-12-20198.458.508.458.50 0.10 1.191,270,93710,765
10-12-20198.408.508.308.40 0.05 0.601,134,5849,519
09-12-20198.408.508.308.40 0.05 0.601,134,5849,519
06-12-20198.208.358.208.35 0.15 1.831,689,09514,027
05-12-20198.308.358.058.20 -0.10 -1.202,242,22718,347
04-12-20198.308.358.058.20 -0.10 -1.202,242,22718,347
03-12-20198.358.458.258.30 -0.05 -0.601,524,06012,726
02-12-20198.408.508.308.35 -0.05 -0.60546,8594,580
29-11-20198.508.508.408.40 0.00 0.00256,7042,165
28-11-20198.508.508.408.40 -0.10 -1.18591,6004,998
27-11-20198.558.558.458.50 -0.10 -1.161,116,4139,498
26-11-20198.508.608.358.60 0.15 1.784,669,24039,748
25-11-20198.458.608.458.45 0.05 0.601,900,74316,178
22-11-20198.358.458.358.40 0.10 1.20616,2025,169
21-11-20198.408.608.258.30 -0.10 -1.191,674,70114,044
20-11-20198.558.558.408.40 -0.10 -1.18793,0456,693
19-11-20198.558.558.458.50 0.00 0.001,113,2019,483
18-11-20198.558.708.458.50 0.00 0.002,467,31121,125
15-11-20198.758.858.508.50 -0.20 -2.302,940,20625,317
14-11-20198.758.858.708.70 -0.05 -0.57935,8518,191
13-11-20198.808.908.758.75 -0.10 -1.13697,3006,127
12-11-20198.708.908.708.85 0.15 1.721,002,5648,830
11-11-20198.858.958.708.70 -0.15 -1.691,704,49615,077
08-11-20198.959.108.858.85 -0.10 -1.124,286,58038,297
07-11-20198.959.008.908.95 0.10 1.132,662,23623,823
06-11-20198.858.958.808.85 0.00 0.00850,4027,569
05-11-20198.758.908.758.85 0.05 0.57842,6507,453
04-11-20198.658.908.658.80 0.15 1.73801,2977,061
01-11-20198.708.808.658.65 -0.05 -0.57718,0716,264
31-10-20198.658.758.608.70 0.15 1.751,284,54811,138
30-10-20198.558.658.508.55 0.00 0.001,155,6009,937
29-10-20198.358.658.358.55 0.20 2.401,872,51116,006
28-10-20198.458.458.258.35 -0.15 -1.762,610,66721,834
25-10-20198.858.908.508.50 -0.35 -3.952,578,64722,281
24-10-20198.808.908.708.85 0.05 0.572,905,92125,561
23-10-20198.708.958.708.80 0.10 1.153,725,66232,875
22-10-20198.708.958.708.80 0.10 1.153,725,66232,875
21-10-20198.858.858.708.70 -0.15 -1.691,321,10011,555
18-10-20199.009.008.708.85 -0.20 -2.2110,565,19393,436
17-10-20199.009.058.859.05 0.05 0.566,435,66757,716
16-10-20198.759.108.509.00 0.40 4.657,531,15166,930
15-10-20198.708.758.608.60 -0.05 -0.581,704,81014,761
11-10-20198.658.758.508.65 0.05 0.583,083,32626,601
10-10-20198.758.858.558.60 -0.10 -1.155,719,11949,514
09-10-20198.858.858.708.70 -0.20 -2.251,175,20310,273
08-10-20198.859.008.808.90 0.10 1.141,946,21117,311

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