4QVB.SG - Siamgas and Petrochemicals Public Company Limited

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.26160.26160.26160.26160.2616-
Jul 19, 20190.26290.26290.26140.26140.2614-
Jul 18, 20190.25510.25510.25510.25510.2551-
Jul 17, 20190.25830.25840.25830.25830.2583-
Jul 16, 20190.26190.26190.26190.26190.2619-
Jul 15, 20190.26120.26150.26120.26150.2615-
Jul 12, 20190.26450.26490.26440.26490.2649-
Jul 11, 20190.26430.26430.26360.26360.2636-
Jul 10, 20190.25890.26010.25860.26010.2601-
Jul 09, 20190.26200.26220.26090.26090.2609-
Jul 08, 20190.26470.26620.26470.26620.2662-
Jul 05, 20190.26710.26710.26710.26710.2671-
Jul 04, 20190.26930.26930.26250.26250.2625-
Jul 03, 20190.26660.26990.26660.26990.2699-
Jul 02, 20190.26850.26850.26840.26840.2684-
Jul 01, 20190.27460.27470.27460.27470.2747-
Jun 28, 20190.27210.27210.26620.26620.2662-
Jun 27, 20190.27750.27750.27410.27410.2741-
Jun 26, 20190.27650.27700.27650.27700.2770-
Jun 25, 20190.27990.27990.27200.27230.2723-
Jun 24, 20190.27390.27390.27380.27380.2738-
Jun 21, 20190.27820.27820.27820.27820.2782-
Jun 20, 20190.27780.27780.27260.27260.2726-
Jun 19, 20190.27160.27700.27150.27700.2770-
Jun 18, 20190.26090.26450.26090.26450.2645-
Jun 17, 20190.26520.26520.25600.25600.2560-
Jun 14, 20190.26400.26410.25980.26010.2601-
Jun 13, 20190.26070.26210.25710.25760.2576-
Jun 12, 20190.26220.26240.25750.25750.2575-
Jun 11, 20190.26050.26210.26050.26210.2621-
Jun 07, 20190.25590.25710.25570.25710.2571-
Jun 06, 20190.25360.25520.25360.25520.2552-
Jun 05, 20190.25110.25110.25110.25110.2511-
Jun 04, 20190.24620.24620.24620.24620.2462-
Jun 03, 20190.24180.24180.24180.24180.2418-
May 31, 20190.24710.24760.24710.24760.2476-
May 30, 20190.24810.24810.24810.24810.2481-
May 29, 20190.25250.25310.25010.25010.2501-
May 28, 20190.24700.24990.24700.24990.2499-
May 27, 20190.24360.24660.24360.24660.2466-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...