4QVB.SG - Siamgas and Petrochemicals Public Company Limited

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.24030.24500.24030.24500.2450-
May 23, 20190.25050.25070.24510.24510.2451-
May 22, 20190.25010.25330.25010.25330.2533-
May 21, 20190.25260.25260.25090.25090.2509-
May 20, 20190.25070.25070.25070.25070.2507-
May 17, 20190.26040.26040.25900.25900.2590-
May 16, 20190.25960.26060.25960.26060.2606-
May 15, 20190.26210.26210.25940.25940.2594-
May 14, 20190.25130.25130.24660.24660.2466-
May 13, 20190.26360.26360.25950.25950.2595-
May 10, 20190.27240.27590.27240.27590.2759-
May 09, 20190.28880.28880.27850.27850.2785-
May 08, 20190.28870.28870.28610.28610.2861-
May 07, 20190.28730.28770.28730.28770.2877-
May 06, 20190.29310.29370.29310.29370.2937-
May 03, 20190.28170.28170.27910.27910.2791-
May 02, 20190.28110.28120.27800.27800.2780-
Apr 30, 20190.26230.26230.26230.26230.2623-
Apr 29, 20190.26080.26080.26080.26080.2608-
Apr 26, 20190.26310.26310.25770.25770.2577-
Apr 25, 20190.26510.26510.26220.26230.2623-
Apr 24, 20190.26400.26420.25910.25910.2591-
Apr 23, 20190.26100.26100.26080.26080.2608-
Apr 18, 20190.24970.25060.24960.25060.2506-
Apr 17, 20190.25110.25110.25090.25090.2509-
Apr 16, 20190.24470.24470.24440.24440.2444-
Apr 15, 20190.24480.24480.24460.24460.2446-
Apr 12, 20190.24570.25000.24560.25000.2500-
Apr 11, 20190.24760.24770.24610.24610.2461-
Apr 10, 20190.25740.25740.25600.25600.2560-
Apr 09, 20190.25000.25570.24990.25570.2557-
Apr 08, 20190.23700.23700.23700.23700.2370-
Apr 05, 20190.24300.24300.24200.24200.2420-
Apr 04, 20190.24500.24500.24500.24500.2450-
Apr 03, 20190.24300.24600.24300.24600.2460-
Apr 02, 20190.24200.24400.24200.24400.2440-
Apr 01, 20190.23800.23900.23700.23700.2370-
Mar 29, 20190.23500.23600.23500.23600.2360-
Mar 28, 20190.23600.23600.23500.23500.2350-
Mar 27, 20190.23600.23700.23600.23700.2370-
Mar 26, 20190.23900.23900.23800.23800.2380-
Mar 25, 20190.24200.24200.24200.24200.2420-
Mar 22, 20190.23700.23700.23500.23500.2350-
Mar 21, 20190.23600.23600.23500.23500.2350-
Mar 20, 20190.23800.23800.23800.23800.2380-
Mar 19, 20190.23300.23300.23000.23000.2300-
Mar 18, 20190.23600.23600.23500.23500.2350-
Mar 15, 20190.24300.24300.24200.24200.2420-
Mar 14, 20190.24500.24500.24500.24500.2450-
Mar 13, 20190.24100.24100.23900.23900.2390-
Mar 12, 20190.23700.23900.23700.23900.2390-
Mar 11, 20190.23900.23900.23900.23900.2390-
Mar 08, 20190.24000.24000.24000.24000.2400-
Mar 07, 20190.23700.23900.23700.23900.2390-
Mar 07, 20190.2 Dividend
Mar 06, 20190.24500.24500.24000.24000.0400-
Mar 05, 20190.24700.24700.24200.24200.0403-
Mar 04, 20190.25200.25200.24400.24400.0407-
Mar 01, 20190.25600.25600.25500.25500.0425-
Feb 28, 20190.25800.25800.25500.25500.0425-
Feb 27, 20190.26200.26200.26200.26200.0437-
Feb 26, 20190.26100.26400.26100.26300.0438-
Feb 25, 20190.26400.26400.26300.26300.0438-
Feb 22, 20190.26100.26100.25600.25600.0427-
Feb 21, 20190.26100.26100.25400.25400.0423-
Feb 20, 20190.25700.26100.25700.26100.0435-
Feb 19, 20190.25200.25200.25200.25200.0420-
Feb 18, 20190.26100.26100.26100.26100.0435-
Feb 15, 20190.26200.26200.26100.26100.0435-
Feb 14, 20190.26700.26800.26000.26000.0433-
Feb 13, 20190.26400.26400.25900.25900.0432-
Feb 12, 20190.26500.26500.26000.26000.0433-
Feb 11, 20190.26100.26100.26100.26100.0435-
Feb 08, 20190.27600.27700.27300.27300.0455-
Feb 07, 20190.28300.28300.27600.27600.0460-
Feb 06, 20190.27400.27500.27200.27500.0458-
Feb 05, 20190.26700.26900.26700.26900.0448-
Feb 04, 20190.27500.27500.27000.27000.0450-
Feb 01, 20190.27500.27800.26900.27000.0450-
Jan 31, 20190.26900.26900.26400.26400.0440-
Jan 30, 20190.27200.27200.26400.26500.0442-
Jan 29, 20190.26700.26800.26300.26400.0440-
Jan 28, 20190.27100.27100.26300.26300.0438-
Jan 25, 20190.27200.27200.27200.27200.0453-
Jan 24, 20190.26700.26800.26500.26500.0442-
Jan 23, 20190.26500.26500.26200.26200.0437-
Jan 22, 20190.25600.26200.25600.25700.0428-
Jan 21, 20190.25500.25500.25100.25100.0418-
Jan 18, 20190.24700.24700.24700.24700.0412-
Jan 17, 20190.24500.24800.24000.24000.0400-
Jan 16, 20190.24500.24600.24500.24600.0410-
Jan 15, 20190.24200.24200.23900.23900.0398-
Jan 14, 20190.24000.24000.23600.23600.0393-
Jan 11, 20190.24000.24000.24000.24000.0400-
Jan 10, 20190.23300.23300.23000.23000.0383-
Jan 09, 20190.23000.23000.22900.23000.0383-
Jan 08, 20190.23000.23400.22800.22900.0382-
Jan 07, 20190.23100.23100.23000.23000.0383-
Jan 04, 20190.21500.21500.21500.21500.0358-
Jan 03, 20190.21400.21400.21400.21400.0357-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...