SGP 11 ( 0.10 0.93% )

บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น SGP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
08-03-202111.2011.3010.9011.10 0.20 1.833,649,49540,712
05-03-202111.0011.2010.9010.90 -0.20 -1.801,143,60312,634
04-03-202111.0011.1010.9011.10 0.00 0.002,924,40031,994
03-03-202111.1011.1010.9011.10 0.10 0.911,717,06118,942
02-03-202110.8011.0010.8011.00 0.10 0.921,781,60419,444
01-03-202111.0011.0010.7010.90 -0.10 -0.911,722,55418,755
25-02-202111.1011.3011.0011.00 0.00 0.003,593,00739,945
24-02-202111.3011.3010.9011.00 -0.30 -2.655,732,30963,153
23-02-202110.8011.5010.8011.30 0.50 4.636,454,96572,994
22-02-202111.0011.0010.6010.80 0.00 0.002,214,41823,815
19-02-202110.9010.9010.7010.80 -0.10 -0.921,713,73518,583
18-02-202111.0011.1010.9010.90 0.00 0.00605,6456,635
17-02-202111.0011.1010.9010.90 -0.10 -0.912,099,80223,139
16-02-202111.3011.3010.9011.00 -0.20 -1.792,703,17029,992
15-02-202111.0011.3011.0011.20 0.30 2.752,654,58929,604
11-02-202111.1011.1010.9010.90 -0.10 -0.91550,3226,040
10-02-202111.1011.2011.0011.00 -0.10 -0.901,376,07615,247
09-02-202111.0011.2010.9011.10 0.20 1.831,851,26120,446
08-02-202111.0011.1010.8010.90 0.00 0.002,763,46130,370
05-02-202111.0011.1010.8010.90 0.00 0.002,089,93622,834
04-02-202111.0011.0010.8010.90 0.00 0.001,785,71019,522
03-02-202111.0011.1010.8010.90 0.00 0.005,094,01355,990
02-02-202110.6011.1010.6010.90 0.30 2.834,782,28651,727
01-02-202110.5010.7010.4010.60 0.00 0.001,015,63610,711
29-01-202110.6010.6010.3010.60 0.10 0.952,113,92322,173
28-01-202110.5010.7010.5010.50 -0.20 -1.871,905,41320,074
27-01-202110.8010.9010.6010.70 -0.10 -0.932,182,20823,491
26-01-202110.9010.9010.6010.80 0.10 0.931,321,21314,176
25-01-202110.8010.9010.5010.70 -0.10 -0.934,472,31848,011
22-01-202111.3011.3010.7010.80 -0.50 -4.426,633,42872,318
21-01-202111.7011.8011.2011.30 -0.40 -3.424,744,44554,329
20-01-202111.6012.3011.6011.70 0.10 0.86470,700,6775,462,891
19-01-202111.6011.7011.4011.60 0.10 0.872,705,41031,335
18-01-202111.6011.7011.2011.50 -0.10 -0.864,421,70750,639
15-01-202111.7011.8011.5011.60 0.00 0.004,490,92752,486
14-01-202111.6011.8011.3011.60 0.10 0.878,151,92393,856
13-01-202110.8011.5010.7011.50 0.80 7.4815,467,388172,911
12-01-202110.9010.9010.4010.70 -0.10 -0.935,690,93260,707
11-01-202111.0011.0010.6010.80 0.10 0.932,209,53023,881
08-01-202111.0011.0010.7010.70 -0.10 -0.934,254,87045,873
07-01-202110.8011.0010.6010.80 0.00 0.003,246,51035,076
06-01-202110.5010.9010.3010.80 0.30 2.865,104,55254,214
05-01-202110.3010.6010.3010.50 0.10 0.962,385,71924,858
04-01-202110.0010.509.9510.40 0.40 4.003,553,69536,472
30-12-202010.2010.209.9010.00 -0.20 -1.962,441,80224,402
29-12-202010.0010.3010.0010.20 0.20 2.002,317,02823,584
28-12-202010.3010.4010.0010.00 -0.30 -2.911,025,71010,407
25-12-202010.2010.5010.1010.30 0.00 0.001,698,10617,407
24-12-202010.2010.3010.1010.30 0.20 1.98682,2486,951
23-12-202010.2010.3010.1010.10 -0.20 -1.94837,4558,506
22-12-20209.9510.309.9510.30 0.30 3.001,589,20816,055
21-12-202010.4010.709.9010.00 -0.60 -5.665,714,23558,466
18-12-202010.7010.7010.4010.60 0.00 0.002,544,21526,755
17-12-202010.7010.9010.6010.60 -0.10 -0.931,969,54520,974
16-12-202011.1011.1010.4010.70 -0.20 -1.834,310,47145,582
15-12-202010.6011.2010.6010.90 0.20 1.874,738,95751,751
14-12-202010.6010.8010.5010.70 0.10 0.943,540,44137,763
11-12-202010.8010.8010.4010.60 -0.10 -0.932,012,66721,314
10-12-202010.8010.8010.4010.60 -0.10 -0.932,012,66721,314
09-12-202010.8010.8010.4010.60 -0.10 -0.932,012,66721,314
08-12-202010.3010.8010.2010.70 0.40 3.886,256,73366,269
04-12-202010.1010.4010.1010.30 0.20 1.982,352,64924,231
03-12-202010.2010.2010.1010.10 -0.10 -0.98697,1557,073
02-12-202010.4010.4010.0010.20 -0.20 -1.922,137,81521,862
01-12-202010.3010.4010.2010.40 0.10 0.973,278,81133,781
30-11-202010.2010.309.9010.30 0.10 0.984,629,27646,799
27-11-202010.4010.4010.1010.20 -0.10 -0.973,114,84231,995
26-11-202010.1010.409.9510.30 0.35 3.526,390,59665,037
25-11-20209.9510.109.859.95 0.05 0.516,748,52267,286
24-11-20209.609.959.609.90 0.35 3.668,268,12281,096
23-11-20209.609.659.509.55 0.00 0.002,288,26021,935
20-11-20209.559.809.509.55 0.00 0.006,650,66364,068
19-11-20209.559.709.509.55 0.05 0.532,957,93028,431
18-11-20209.509.559.409.50 0.05 0.531,579,33114,947
17-11-20209.609.609.359.45 -0.15 -1.561,817,36017,220
16-11-20209.659.709.509.60 0.00 0.001,688,90316,178
13-11-20209.409.659.359.60 0.15 1.593,745,42635,665
12-11-20209.459.709.409.45 0.10 1.074,115,77039,309
11-11-20209.409.809.309.35 -0.10 -1.069,181,87387,979
10-11-20209.359.459.259.45 0.25 2.722,022,72918,928
09-11-20209.409.459.109.20 -0.15 -1.602,324,66621,546
06-11-20209.509.509.209.35 -0.10 -1.061,979,98218,545
05-11-20209.459.609.459.45 0.00 0.002,025,46619,270
04-11-20209.459.509.359.45 0.00 0.001,461,17213,763

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