SNC Former Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.700	8.700	8.550	8.700	8.700	16,700
2024-01-25	8.650	8.700	8.600	8.700	8.700	68,400
2024-01-24	8.450	8.650	8.450	8.650	8.650	77,100
2024-01-23	8.300	8.650	8.300	8.550	8.550	320,500
2024-01-22	8.900	8.900	8.650	8.750	8.750	108,600
2024-01-19	8.850	8.900	8.800	8.850	8.850	39,100
2024-01-18	8.850	8.950	8.850	8.850	8.850	34,200
2024-01-17	9.000	9.000	8.850	8.900	8.900	82,500
2024-01-16	8.950	9.000	8.950	8.950	8.950	24,300
2024-01-15	8.950	8.950	8.900	8.900	8.900	50,200
2024-01-12	8.950	9.000	8.900	8.900	8.900	52,600
2024-01-11	9.000	9.100	8.950	8.950	8.950	39,300
2024-01-10	9.000	9.000	8.900	8.950	8.950	52,800
2024-01-09	8.950	9.000	8.900	8.900	8.900	113,700
2024-01-08	9.000	9.000	8.900	8.900	8.900	575,500
2024-01-05	9.100	9.100	8.900	8.950	8.950	412,000
2024-01-04	9.000	9.100	9.000	9.100	9.100	131,500
2024-01-03	8.900	9.000	8.900	9.000	9.000	146,300
2024-01-02	8.700	8.900	8.650	8.850	8.850	173,805
2023-12-28	8.700	8.750	8.650	8.750	8.750	168,900
2023-12-27	8.550	8.750	8.550	8.650	8.650	76,400
2023-12-26	8.650	8.650	8.600	8.600	8.600	36,200
2023-12-25	8.500	8.650	8.500	8.600	8.600	67,600
2023-12-22	8.500	8.550	8.450	8.500	8.500	42,900
2023-12-21	8.350	8.550	8.350	8.450	8.450	25,200
2023-12-20	8.400	8.500	8.350	8.400	8.400	75,400
2023-12-19	8.350	8.450	8.350	8.400	8.400	68,300
2023-12-18	8.600	8.600	8.350	8.450	8.450	138,300
2023-12-15	8.400	8.550	8.400	8.450	8.450	74,000
2023-12-14	8.300	8.350	8.300	8.350	8.350	104,700
2023-12-13	8.350	8.400	8.300	8.300	8.300	160,400
2023-12-12	8.700	8.750	8.400	8.400	8.400	494,300
2023-12-08	8.800	8.850	8.750	8.850	8.850	214,000
2023-12-07	8.900	8.900	8.750	8.800	8.800	93,300
2023-12-06	8.600	8.950	8.600	8.950	8.950	308,800
2023-12-04	8.600	8.650	8.550	8.650	8.650	119,800
2023-12-01	8.650	8.750	8.650	8.750	8.750	121,500
2023-11-30	8.800	8.850	8.700	8.700	8.700	194,400
2023-11-29	8.800	8.850	8.800	8.800	8.800	97,800
2023-11-28	8.900	8.900	8.800	8.850	8.850	99,500
2023-11-27	8.900	8.900	8.850	8.850	8.850	58,300
2023-11-24	9.000	9.000	8.900	8.900	8.900	75,000
2023-11-23	8.950	8.950	8.900	8.950	8.950	107,700
2023-11-22	9.000	9.000	8.900	8.950	8.950	124,700
2023-11-21	8.950	9.050	8.850	9.000	9.000	162,900
2023-11-20	8.900	8.950	8.850	8.950	8.950	112,700
2023-11-17	8.850	8.950	8.850	8.900	8.900	85,400
2023-11-16	9.000	9.050	8.850	8.850	8.850	228,600
2023-11-15	8.850	9.000	8.800	8.950	8.950	358,600
2023-11-14	9.300	9.300	8.800	9.000	9.000	1,010,700
2023-11-13	9.700	9.700	9.350	9.350	9.350	753,800
2023-11-10	9.850	9.850	9.800	9.850	9.850	25,000
2023-11-09	9.950	9.950	9.850	9.850	9.850	58,700
2023-11-08	9.900	10.000	9.850	9.950	9.950	114,000
2023-11-07	9.950	9.950	9.900	9.900	9.900	43,100
2023-11-06	9.950	10.000	9.850	9.950	9.950	42,300
2023-11-03	9.800	10.000	9.800	9.900	9.900	117,100
2023-11-02	9.750	9.850	9.700	9.800	9.800	148,700
2023-11-01	9.750	9.800	9.700	9.700	9.700	148,200
2023-10-31	9.700	9.800	9.700	9.700	9.700	154,300

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.