SNC Former Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 243,500 |
| 2024-07-25 | 5.450 | 5.450 | 5.050 | 5.050 | 5.050 | 491,000 |
| 2024-07-24 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 236,600 |
| 2024-07-23 | 6.000 | 6.000 | 5.550 | 5.600 | 5.600 | 659,400 |
| 2024-07-19 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 164,100 |
| 2024-07-18 | 6.300 | 6.300 | 6.150 | 6.200 | 6.200 | 126,400 |
| 2024-07-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-07-16 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 138,400 |
| 2024-07-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-11 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 136,000 |
| 2024-07-10 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 75,600 |
| 2024-07-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-08 | 6.550 | 6.550 | 6.400 | 6.450 | 6.450 | 285,400 |
| 2024-07-05 | 6.500 | 6.550 | 6.450 | 6.550 | 6.550 | 182,300 |
| 2024-07-04 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 64,000 |
| 2024-07-03 | 6.600 | 6.650 | 6.550 | 6.650 | 6.650 | 57,300 |
| 2024-07-02 | 6.700 | 6.750 | 6.600 | 6.650 | 6.650 | 93,900 |
| 2024-07-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-06-28 | 6.650 | 6.750 | 6.600 | 6.700 | 6.700 | 175,800 |
| 2024-06-27 | 6.700 | 6.800 | 6.650 | 6.650 | 6.650 | 60,900 |
| 2024-06-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-06-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-06-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-06-21 | 6.600 | 6.700 | 6.550 | 6.700 | 6.700 | 75,500 |
| 2024-06-20 | 6.650 | 6.650 | 6.550 | 6.650 | 6.650 | 147,800 |
| 2024-06-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-06-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-06-17 | 6.850 | 6.850 | 6.500 | 6.550 | 6.550 | 575,300 |
| 2024-06-14 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 262,800 |
| 2024-06-13 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 115,100 |
| 2024-06-12 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 206,500 |
| 2024-06-11 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 164,900 |
| 2024-06-10 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 144,300 |
| 2024-06-07 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-06-06 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 115,700 |
| 2024-06-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-06-04 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 282,100 |
| 2024-05-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-29 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 112,900 |
| 2024-05-28 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 73,900 |
| 2024-05-27 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 53,400 |
| 2024-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-23 | 6.950 | 7.050 | 6.950 | 7.000 | 7.000 | 146,300 |
| 2024-05-21 | 6.900 | 7.000 | 6.850 | 6.950 | 6.950 | 55,000 |
| 2024-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-17 | 7.000 | 7.100 | 6.950 | 7.000 | 7.000 | 157,600 |
| 2024-05-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-05-15 | 7.400 | 7.400 | 7.050 | 7.150 | 7.150 | 406,900 |
| 2024-05-14 | 7.400 | 7.600 | 7.400 | 7.500 | 7.500 | 102,500 |
| 2024-05-13 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 66,300 |
| 2024-05-10 | 7.550 | 7.650 | 7.400 | 7.400 | 7.400 | 201,700 |
| 2024-05-09 | 7.750 | 7.750 | 7.550 | 7.550 | 7.550 | 312,900 |
| 2024-05-08 | 7.600 | 7.800 | 7.600 | 7.750 | 7.750 | 322,000 |
| 2024-05-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-05-03 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 123,500 |
| 2024-05-02 | 6.850 | 7.150 | 6.850 | 7.100 | 7.100 | 160,700 |
| 2024-04-30 | 6.850 | 6.900 | 6.750 | 6.850 | 6.850 | 148,900 |
| 2024-04-29 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 142,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-24 | 0.2500 THB |
| 2023-03-02 | 0.4000 THB |
| 2022-08-18 | 0.6500 THB |
| 2022-03-02 | 0.4500 THB |
| 2021-08-26 | 0.4500 THB |
| 2021-03-02 | 0.4000 THB |
| 2020-08-17 | 0.3500 THB |
| 2020-02-28 | 0.3500 THB |
| 2019-08-16 | 0.5000 THB |
| 2019-02-20 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.