SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.400	10.400	10.200	10.200	9.950	269,800
2023-08-02	10.300	10.400	10.300	10.300	10.048	299,700
2023-07-31	10.300	10.300	10.200	10.200	9.950	701,400
2023-07-27	10.100	10.400	10.000	10.200	9.950	693,400
2023-07-26	10.400	10.400	10.100	10.100	9.853	522,700
2023-07-25	10.300	10.500	10.300	10.300	10.048	167,400
2023-07-24	10.400	10.500	10.300	10.300	10.048	104,100
2023-07-21	10.300	10.500	10.200	10.500	10.243	294,400
2023-07-20	10.500	10.500	10.200	10.400	10.145	644,300
2023-07-19	10.600	10.600	10.400	10.500	10.243	407,300
2023-07-18	10.500	10.600	10.400	10.600	10.340	135,900
2023-07-17	10.400	10.600	10.300	10.400	10.145	289,000
2023-07-14	10.200	10.400	10.200	10.300	10.048	273,400
2023-07-13	10.200	10.200	10.100	10.200	9.950	76,500
2023-07-12	10.300	10.300	10.100	10.100	9.853	482,400
2023-07-11	10.300	10.400	10.200	10.400	10.145	147,400
2023-07-10	10.400	10.400	10.100	10.200	9.950	414,500
2023-07-07	10.300	10.400	10.200	10.400	10.145	200,000
2023-07-06	10.700	10.700	10.300	10.300	10.048	699,900
2023-07-05	10.400	10.700	10.400	10.600	10.340	632,700
2023-07-04	10.200	10.500	10.100	10.400	10.145	442,500
2023-07-03	10.100	10.200	10.000	10.100	9.853	675,700
2023-06-30	10.200	10.400	10.000	10.100	9.853	835,900
2023-06-29	10.200	10.500	10.100	10.100	9.853	603,500
2023-06-28	10.000	10.200	10.000	10.200	9.950	182,900
2023-06-27	10.100	10.300	10.000	10.100	9.853	520,900
2023-06-26	10.100	10.300	9.950	10.000	9.755	1,202,600
2023-06-23	10.500	10.600	10.200	10.300	10.048	913,100
2023-06-22	10.600	10.600	10.300	10.500	10.243	711,100
2023-06-21	10.700	10.800	10.500	10.500	10.243	1,771,900
2023-06-20	10.900	11.000	10.700	10.800	10.535	1,097,600
2023-06-19	11.200	11.200	10.800	10.900	10.633	885,600
2023-06-16	11.200	11.200	11.000	11.100	10.828	257,900
2023-06-15	11.100	11.200	11.100	11.100	10.828	185,100
2023-06-14	11.200	11.200	11.100	11.100	10.828	246,700
2023-06-13	11.100	11.200	11.000	11.200	10.926	760,400
2023-06-12	11.200	11.200	11.000	11.100	10.828	845,900
2023-06-09	11.100	11.300	11.100	11.200	10.926	479,200
2023-06-08	11.100	11.200	11.100	11.200	10.926	465,400
2023-06-07	11.100	11.200	11.000	11.100	10.828	508,900
2023-06-06	11.300	11.300	11.100	11.100	10.828	720,700
2023-06-02	11.200	11.300	11.200	11.300	11.023	255,900
2023-06-01	11.300	11.400	11.200	11.300	11.023	203,100
2023-05-31	11.300	11.300	11.200	11.300	11.023	169,900
2023-05-30	11.400	11.400	11.200	11.300	11.023	337,100
2023-05-29	11.300	11.400	11.200	11.300	11.023	464,800
2023-05-26	11.100	11.300	11.100	11.300	11.023	273,100
2023-05-25	11.100	11.200	11.100	11.100	10.828	229,300
2023-05-24	11.300	11.300	11.100	11.100	10.828	626,600
2023-05-23	11.100	11.400	11.000	11.300	11.023	436,600
2023-05-22	11.300	11.300	11.000	11.100	10.828	692,200
2023-05-19	11.300	11.300	11.000	11.100	10.828	746,600
2023-05-18	11.300	11.400	11.200	11.200	10.926	392,500
2023-05-17	11.400	11.400	11.200	11.200	10.926	841,800
2023-05-16	11.400	11.500	11.300	11.400	11.121	1,383,600
2023-05-15	11.100	11.800	11.000	11.600	11.316	4,333,800
2023-05-12	13.500	13.500	13.200	13.400	13.072	515,500
2023-05-11	13.300	13.500	13.200	13.500	13.169	790,100
2023-05-10	13.200	13.300	13.000	13.300	12.974	867,400
2023-05-09	13.200	13.200	13.000	13.100	12.779	809,400

← NewerPage 14 of 21 · 1,212 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.