SNC Former Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 235,200 |
| 2024-04-25 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 80,200 |
| 2024-04-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-23 | 6.750 | 6.800 | 6.650 | 6.750 | 6.750 | 184,900 |
| 2024-04-22 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 106,300 |
| 2024-04-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-04-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-04-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-04-11 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 124,000 |
| 2024-04-10 | 7.150 | 7.150 | 7.050 | 7.100 | 7.100 | 301,900 |
| 2024-04-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-04-05 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 224,700 |
| 2024-04-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-04-03 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 75,300 |
| 2024-04-02 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 118,800 |
| 2024-04-01 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 54,900 |
| 2024-03-29 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 45,900 |
| 2024-03-28 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 62,900 |
| 2024-03-27 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 108,700 |
| 2024-03-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-25 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 73,900 |
| 2024-03-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-03-21 | 7.250 | 7.300 | 7.150 | 7.200 | 7.200 | 163,800 |
| 2024-03-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-03-19 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 39,200 |
| 2024-03-18 | 7.400 | 7.400 | 7.250 | 7.300 | 7.300 | 54,700 |
| 2024-03-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-03-14 | 7.200 | 7.450 | 7.200 | 7.400 | 7.400 | 155,800 |
| 2024-03-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 34,500 |
| 2024-03-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-03-11 | 7.200 | 7.250 | 7.100 | 7.100 | 7.100 | 182,000 |
| 2024-03-08 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 55,900 |
| 2024-03-07 | 7.200 | 7.300 | 7.150 | 7.200 | 7.200 | 435,000 |
| 2024-03-06 | 7.200 | 7.300 | 7.150 | 7.200 | 7.200 | 358,800 |
| 2024-03-05 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 107,400 |
| 2024-03-04 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 163,100 |
| 2024-03-01 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 135,500 |
| 2024-02-29 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 127,800 |
| 2024-02-28 | 7.250 | 7.300 | 7.150 | 7.250 | 7.250 | 183,600 |
| 2024-02-27 | 7.450 | 7.450 | 7.200 | 7.250 | 7.250 | 371,800 |
| 2024-02-23 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 325,300 |
| 2024-02-22 | 7.500 | 7.600 | 7.450 | 7.550 | 7.550 | 347,200 |
| 2024-02-21 | 7.750 | 7.750 | 7.550 | 7.600 | 7.600 | 550,500 |
| 2024-02-20 | 7.950 | 8.000 | 7.700 | 7.750 | 7.750 | 649,000 |
| 2024-02-19 | 8.250 | 8.300 | 8.000 | 8.050 | 8.050 | 1,063,200 |
| 2024-02-16 | 8.450 | 8.550 | 8.450 | 8.500 | 8.500 | 21,100 |
| 2024-02-15 | 8.600 | 8.600 | 8.400 | 8.450 | 8.450 | 210,200 |
| 2024-02-14 | 8.550 | 8.600 | 8.450 | 8.600 | 8.600 | 111,100 |
| 2024-02-13 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 48,300 |
| 2024-02-12 | 8.700 | 8.700 | 8.400 | 8.500 | 8.500 | 143,000 |
| 2024-02-09 | 8.700 | 8.700 | 8.650 | 8.700 | 8.700 | 28,400 |
| 2024-02-08 | 8.800 | 8.850 | 8.600 | 8.700 | 8.700 | 45,700 |
| 2024-02-07 | 8.700 | 8.800 | 8.700 | 8.750 | 8.750 | 241,400 |
| 2024-02-06 | 8.550 | 8.750 | 8.550 | 8.750 | 8.750 | 57,600 |
| 2024-02-05 | 8.450 | 8.600 | 8.400 | 8.600 | 8.600 | 154,800 |
| 2024-02-02 | 8.600 | 8.600 | 8.450 | 8.450 | 8.450 | 262,100 |
| 2024-02-01 | 8.600 | 8.650 | 8.550 | 8.550 | 8.550 | 113,200 |
| 2024-01-31 | 8.750 | 8.750 | 8.550 | 8.650 | 8.650 | 84,700 |
| 2024-01-30 | 8.850 | 8.850 | 8.650 | 8.700 | 8.700 | 42,900 |
| 2024-01-29 | 8.650 | 8.850 | 8.650 | 8.850 | 8.850 | 41,400 |
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.