SGP 13 ( -0.40 -3.01% )

บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น SGP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-202113.3013.3012.8012.90 -0.40 -3.013,224,83342,037
25-11-202113.3013.4013.2013.30 0.00 0.00661,7268,799
24-11-202113.1013.4013.1013.30 0.30 2.31550,4007,294
23-11-202113.0013.4013.0013.00 0.00 0.002,090,74827,558
22-11-202113.0013.2012.9013.00 -0.10 -0.761,465,70419,093
19-11-202113.2013.3013.1013.10 -0.20 -1.502,695,14035,493
18-11-202113.6013.6013.1013.30 -0.30 -2.214,354,41457,721
17-11-202113.5013.7013.5013.60 0.10 0.74825,86011,251
16-11-202113.3013.6013.3013.50 0.10 0.751,764,59223,847
15-11-202113.4013.6013.3013.40 -0.10 -0.741,786,31424,012
12-11-202113.5013.6013.5013.50 -0.10 -0.74697,3029,446
11-11-202113.7013.7013.4013.60 0.00 0.003,223,72943,729
10-11-202114.1014.1013.6013.60 -0.20 -1.453,888,30653,694
09-11-202113.6014.1013.6013.80 0.30 2.223,289,52145,671
08-11-202113.3013.8013.3013.50 0.10 0.751,884,29625,629
05-11-202113.5013.5013.3013.40 -0.10 -0.741,736,70023,349
04-11-202113.5013.7013.4013.50 -0.10 -0.743,089,42041,765
03-11-202113.8014.0013.4013.60 -0.20 -1.454,685,03363,975
03-11-202113.8014.0013.4013.60 -0.20 -1.454,685,03363,975
02-11-202113.8014.0013.8013.80 0.10 0.732,350,93032,702
02-11-202113.8014.0013.8013.80 0.10 0.732,350,93032,702
01-11-202114.4014.4013.7013.70 -0.70 -4.868,288,837115,833
29-10-202114.5014.7014.3014.40 -0.20 -1.372,354,70634,213
28-10-202114.3014.7014.3014.60 0.30 2.102,845,53641,299
27-10-202114.8015.1014.3014.30 -0.50 -3.387,736,214114,001
26-10-202115.1015.2014.8014.80 -0.20 -1.332,320,30334,607
25-10-202114.9015.0014.7015.00 -0.10 -0.661,860,68327,643
21-10-202115.0015.1014.9015.10 0.20 1.341,452,16621,818
20-10-202114.8015.1014.8014.90 0.10 0.681,698,37825,400
19-10-202114.6015.1014.6014.80 0.00 0.002,966,62044,083
18-10-202115.2015.3014.6014.80 -0.40 -2.633,540,32352,798
15-10-202115.3015.5015.1015.20 0.00 0.004,523,34869,067
14-10-202114.8015.3014.7015.20 0.60 4.114,799,62172,127
13-10-202115.5015.5014.6014.60 -0.90 -5.817,664,550114,818
12-10-202115.5015.5014.6014.60 -0.90 -5.817,664,550114,818
11-10-202115.7015.7015.5015.50 0.00 0.001,455,06622,705
08-10-202115.1015.5015.1015.50 0.50 3.335,017,99977,125
07-10-202115.3015.3014.7015.00 -0.20 -1.327,650,041115,166
06-10-202115.3015.5015.0015.20 0.10 0.665,569,62084,666
05-10-202114.8015.4014.8015.10 0.30 2.039,310,995141,588
04-10-202115.0015.0014.6014.80 0.00 0.008,281,633122,038
01-10-202114.7015.2014.7014.80 0.00 0.007,788,194116,623
30-09-202114.6014.9014.4014.80 0.20 1.375,466,89180,000
29-09-202114.4014.7014.2014.60 0.10 0.695,267,06676,434
28-09-202114.5014.6014.1014.50 0.30 2.118,835,612127,083
27-09-202113.2014.2013.2014.20 1.00 7.5812,727,517174,556
23-09-202113.3013.4013.1013.20 -0.10 -0.753,406,55345,009
22-09-202113.4013.4013.1013.30 -0.10 -0.751,462,94219,402
21-09-202113.0013.4012.8013.40 0.30 2.295,814,62575,803
20-09-202113.5013.5013.0013.10 -0.40 -2.965,366,14170,822
17-09-202113.4013.5013.1013.50 0.10 0.754,653,73062,128
16-09-202113.5013.7013.2013.40 0.10 0.7513,058,857176,080
15-09-202113.0013.3013.0013.30 0.40 3.107,461,29098,047
14-09-202112.9013.2012.7012.90 0.10 0.787,219,53193,633
13-09-202112.8013.0012.7012.80 0.00 0.003,932,13850,443
10-09-202112.4012.8012.2012.80 0.40 3.237,480,63494,101
09-09-202112.3012.5012.2012.40 0.00 0.002,748,27033,911
08-09-202112.4012.6012.3012.40 0.10 0.815,319,68666,052
07-09-202112.0012.4012.0012.30 0.40 3.368,996,766110,116
06-09-202111.8012.0011.8011.90 0.10 0.852,269,61327,074
03-09-202111.7011.9011.7011.80 0.20 1.723,868,50645,661
02-09-202111.5011.7011.5011.60 0.10 0.872,225,78425,808
01-09-202111.6011.7011.4011.50 0.00 0.002,818,20332,467
31-08-202111.6011.6011.4011.50 -0.10 -0.862,471,30728,473
30-08-202111.3011.7011.3011.60 0.30 2.656,169,66271,381
27-08-202111.4011.4011.2011.30 0.00 0.001,569,62517,718
26-08-202111.3011.5011.3011.30 0.00 0.003,190,53236,373
25-08-202111.2011.3011.1011.30 -0.10 -0.88843,2559,487
24-08-202111.3011.5011.3011.40 0.10 0.882,539,68028,947
23-08-202111.2011.4011.2011.30 0.10 0.892,534,09828,519
20-08-202111.2011.3011.1011.20 0.00 0.001,690,41018,934
19-08-202111.3011.3011.1011.20 -0.10 -0.881,400,70215,700
18-08-202111.3011.3011.1011.30 0.20 1.802,067,21123,281
17-08-202111.2011.3011.0011.10 0.00 0.001,606,53317,953
16-08-202111.4011.4011.0011.10 -0.20 -1.772,339,10626,022
13-08-202111.1011.4011.0011.30 0.20 1.802,420,27627,241
11-08-202111.4011.5011.1011.10 -0.60 -5.137,257,51081,781
10-08-202111.4012.1011.3011.70 0.40 3.5415,045,570176,234
09-08-202111.3011.4011.2011.30 0.00 0.001,579,46417,781
06-08-202111.2011.3011.1011.30 0.00 0.001,151,94812,864
05-08-202111.2011.4011.2011.30 0.10 0.891,755,12519,802
04-08-202111.1011.4011.1011.20 0.00 0.001,738,42119,555
03-08-202110.8011.3010.8011.20 0.40 3.702,666,65229,612
02-08-202110.8010.9010.6010.80 0.00 0.00912,4949,805
30-07-202110.8010.9010.6010.80 0.10 0.931,240,53813,307
29-07-202110.6010.8010.6010.70 0.00 0.001,134,80712,121
27-07-202110.7010.8010.6010.70 0.00 0.00951,31610,187
23-07-202110.9010.9010.6010.70 0.00 0.00592,3066,341
22-07-202110.7010.8010.6010.70 0.00 0.00497,3145,326
21-07-202110.7010.7010.4010.70 0.20 1.901,697,60417,941
20-07-202110.8010.8010.5010.50 -0.30 -2.782,724,76428,924
20-07-202110.8010.8010.5010.50 -0.30 -2.782,724,76428,924
19-07-202111.1011.1010.8010.80 -0.10 -0.921,422,23415,612
16-07-202111.0011.1010.8010.90 -0.10 -0.911,486,53016,314
15-07-202110.9011.1010.9011.00 0.10 0.921,314,16614,407
14-07-202110.8011.0010.8010.90 0.00 0.00705,4237,662
13-07-202110.6010.9010.6010.90 0.40 3.812,290,40924,703
12-07-202110.8010.9010.5010.50 -0.30 -2.782,449,16826,106
09-07-202110.6010.9010.6010.80 0.00 0.002,825,64330,336
08-07-202111.0011.1010.7010.80 -0.40 -3.576,393,51069,740
07-07-202111.4011.4011.2011.20 -0.20 -1.751,962,10322,140
06-07-202111.4011.6011.3011.40 0.00 0.003,551,10340,521
05-07-202111.4011.5011.3011.40 0.00 0.001,324,79515,126
02-07-202111.5011.7011.3011.40 -0.10 -0.874,358,64450,017
01-07-202111.6011.7011.4011.50 0.00 0.002,439,85328,128
30-06-202111.3011.7011.3011.50 0.30 2.685,052,26358,174
29-06-202111.6011.6011.2011.20 -0.30 -2.614,336,41849,217
28-06-202111.3011.6011.2011.50 0.10 0.882,110,49424,168
25-06-202111.5011.7011.2011.40 0.00 0.003,792,67343,306
24-06-202111.6011.7011.2011.40 -0.20 -1.726,513,86674,454
23-06-202111.8011.8011.5011.60 0.00 0.003,752,83443,613
22-06-202111.8012.0011.6011.60 0.00 0.003,787,41044,593
21-06-202111.9012.0011.3011.60 -0.40 -3.3311,412,726132,923
18-06-202112.6012.8012.0012.00 -0.60 -4.7612,618,601154,463
17-06-202112.6012.9012.5012.60 0.00 0.004,070,31851,772
16-06-202112.9013.0012.5012.60 -0.40 -3.089,336,334118,604
15-06-202112.8013.5012.7013.00 0.20 1.5619,490,613254,829
14-06-202112.4013.2012.4012.80 0.50 4.0726,056,251335,227
11-06-202111.9012.4011.9012.30 0.50 4.247,982,20897,458
10-06-202111.9012.0011.8011.80 -0.10 -0.841,255,44514,891
09-06-202111.9011.9011.7011.90 0.10 0.851,649,43119,445
08-06-202112.0012.1011.8011.80 -0.20 -1.672,266,62127,033
07-06-202112.0012.0011.8012.00 0.10 0.842,062,77724,583
04-06-202111.9011.9011.7011.90 0.10 0.853,115,01136,849
02-06-202111.7012.1011.7011.80 0.20 1.725,400,76563,237
01-06-202111.4011.7011.4011.60 0.10 0.872,374,64327,586
31-05-202111.5011.6011.4011.50 0.00 0.00991,15811,365
28-05-202111.6011.7011.4011.50 -0.20 -1.712,923,73032,450
27-05-202111.3011.7011.2011.70 0.40 3.544,382,48650,581
25-05-202111.4011.6011.3011.30 0.10 0.892,381,71427,273
24-05-202111.2011.4011.1011.20 -0.10 -0.881,773,50019,959
21-05-202111.6011.7011.3011.30 -0.20 -1.743,373,88038,423
20-05-202111.8011.9011.5011.50 -0.30 -2.543,680,24842,727
19-05-202112.0012.1011.8011.80 -0.30 -2.483,284,17339,096
18-05-202112.5012.6012.0012.10 -0.30 -2.427,378,43490,125
17-05-202112.3012.7012.1012.40 0.20 1.6419,674,767245,696
14-05-202112.0012.2011.6012.20 0.40 3.397,958,96495,592
13-05-202112.3012.5011.2011.80 -0.10 -0.8420,497,102244,509
12-05-202111.9012.0011.6011.90 -0.10 -0.832,982,04435,128
11-05-202111.8012.2011.7012.00 0.20 1.696,884,65782,486
10-05-202112.0012.0011.6011.80 0.00 0.001,925,84922,664
07-05-202112.3012.4011.6011.80 -0.30 -2.487,566,37190,261
06-05-202111.0012.1011.0012.10 1.10 10.0017,037,464201,219
05-05-202111.4011.4010.9011.00 -0.40 -3.512,149,37223,827
30-04-202111.1011.4011.1011.40 0.20 1.792,007,29522,594
29-04-202111.0011.2011.0011.20 -0.20 -1.751,848,17520,540
28-04-202111.4011.6011.3011.40 -0.10 -0.872,911,93933,283
27-04-202111.4011.6011.3011.50 0.20 1.772,758,03231,651
26-04-202111.2011.3011.1011.30 0.10 0.89890,02010,006
23-04-202111.2011.3011.1011.20 -0.10 -0.881,327,18114,879
22-04-202111.4011.4011.2011.30 0.00 0.001,123,03012,653
21-04-202111.4011.4011.2011.30 -0.10 -0.881,109,75112,544
20-04-202111.1011.5010.9011.40 0.30 2.702,550,55328,829
19-04-202110.6011.1010.6011.10 0.50 4.721,550,95316,945
16-04-202110.4010.6010.2010.60 0.10 0.952,356,45424,531
12-04-202110.7010.8010.4010.50 -0.30 -2.781,935,75520,436
09-04-202110.7010.9010.6010.80 0.00 0.001,051,12311,324
08-04-202111.0011.1010.5010.80 -0.30 -2.703,983,01743,101
07-04-202111.5011.5011.1011.10 -0.40 -3.482,630,48729,544
06-04-202111.5011.5011.3011.50 0.10 0.882,386,91427,216
05-04-202111.5011.5011.3011.50 0.10 0.882,386,91427,216
02-04-202111.5011.5011.4011.40 -0.10 -0.87986,06511,260
01-04-202111.5011.6011.4011.50 0.00 0.001,075,85912,375
31-03-202111.5011.5011.4011.50 -0.10 -0.862,832,35032,441
30-03-202111.5011.6011.5011.60 0.10 0.871,009,90311,689
29-03-202111.6011.6011.5011.50 0.00 0.001,139,32013,150
26-03-202111.6011.6011.4011.50 0.00 0.001,711,38819,671
25-03-202111.7011.7011.3011.50 -0.10 -0.863,893,24744,663
24-03-202111.6011.7011.5011.60 -0.10 -0.855,371,44262,231
23-03-202111.7011.8011.6011.70 0.00 0.001,763,17920,617
22-03-202111.8011.8011.6011.70 -0.10 -0.851,727,86920,246
19-03-202111.8011.9011.6011.80 -0.10 -0.844,856,65957,005
19-03-202111.8011.9011.6011.80 -0.10 -0.844,856,65957,005
18-03-202111.5012.2011.5011.90 0.30 2.5910,421,105124,238
17-03-202111.8011.8011.5011.60 -0.10 -0.853,064,94835,612
16-03-202111.9012.0011.7011.70 -0.10 -0.854,572,31254,006
15-03-202111.7011.9011.6011.80 0.40 3.5110,579,205124,629
12-03-202111.4011.7011.3011.40 0.00 0.004,543,79852,259
11-03-202111.3011.4011.2011.40 0.10 0.882,418,22627,375
10-03-202111.2011.4011.0011.30 0.20 1.803,903,11043,808
09-03-202111.1011.3011.0011.10 0.00 0.001,815,43520,138

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