SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.300	13.400	13.000	13.100	12.779	1,487,400
2023-05-03	13.400	13.400	13.200	13.200	12.877	637,600
2023-05-02	13.500	13.500	13.200	13.400	13.072	674,600
2023-04-28	13.500	13.600	13.400	13.500	13.169	311,200
2023-04-27	13.400	13.500	13.300	13.500	13.169	173,000
2023-04-26	13.400	13.500	13.400	13.400	13.072	139,300
2023-04-25	13.400	13.700	13.400	13.500	13.169	778,600
2023-04-24	13.600	13.600	13.400	13.500	13.169	300,500
2023-04-21	13.600	13.600	13.500	13.600	13.267	167,000
2023-04-20	13.700	13.700	13.500	13.600	13.267	648,200
2023-04-19	13.700	13.800	13.600	13.700	13.364	519,100
2023-04-18	13.700	13.800	13.700	13.700	13.364	160,900
2023-04-17	13.800	13.900	13.700	13.800	13.462	244,600
2023-04-12	13.700	13.800	13.600	13.800	13.462	161,300
2023-04-11	13.800	13.800	13.700	13.800	13.462	76,100
2023-04-10	13.700	13.800	13.600	13.800	13.462	98,100
2023-04-07	13.600	13.800	13.600	13.700	13.364	163,700
2023-04-05	13.800	13.900	13.600	13.600	13.267	493,700
2023-04-04	13.900	13.900	13.800	13.800	13.462	271,200
2023-04-03	13.900	13.900	13.700	13.800	13.462	370,900
2023-03-31	13.900	13.900	13.800	13.900	13.559	141,100
2023-03-30	13.900	13.900	13.800	13.900	13.559	164,500
2023-03-29	14.000	14.000	13.800	13.900	13.559	234,800
2023-03-28	13.800	14.000	13.800	13.900	13.559	230,900
2023-03-27	13.900	14.000	13.800	13.900	13.559	378,900
2023-03-24	14.000	14.000	13.800	14.000	13.657	246,500
2023-03-23	14.000	14.100	13.900	14.000	13.657	344,800
2023-03-22	13.900	14.000	13.700	14.000	13.657	410,900
2023-03-21	13.300	13.900	13.300	13.900	13.559	1,321,000
2023-03-20	13.400	13.500	13.200	13.300	12.974	1,155,800
2023-03-17	13.400	13.400	13.200	13.300	12.974	347,000
2023-03-16	13.300	13.400	13.200	13.400	13.072	451,000
2023-03-15	13.200	13.600	13.200	13.400	13.072	662,800
2023-03-14	13.300	13.300	13.000	13.100	12.779	1,164,800
2023-03-13	13.800	13.800	13.300	13.300	12.974	1,752,800
2023-03-10	14.100	14.200	13.700	13.700	13.364	1,462,500
2023-03-09	14.200	14.300	14.100	14.100	13.754	993,500
2023-03-08	14.300	14.300	14.200	14.200	13.852	487,500
2023-03-07	14.000	14.500	14.000	14.400	14.047	1,455,400
2023-03-03	14.000	14.100	13.800	14.000	13.657	1,877,600
2023-03-02	14.000	14.100	13.800	14.100	13.754	2,039,300
2023-03-01	14.400	14.500	14.300	14.400	13.657	1,824,400
2023-02-28	14.300	14.400	14.300	14.400	13.657	298,200
2023-02-27	14.300	14.500	14.300	14.300	13.562	605,800
2023-02-24	14.400	14.600	14.300	14.400	13.657	1,290,200
2023-02-23	14.300	14.500	14.300	14.400	13.657	988,200
2023-02-22	14.600	14.600	14.300	14.300	13.562	2,118,800
2023-02-21	14.500	14.600	14.400	14.600	13.847	1,385,700
2023-02-20	14.300	14.700	14.300	14.500	13.752	4,159,500
2023-02-17	14.000	14.000	13.700	13.800	13.088	519,000
2023-02-16	13.900	14.000	13.800	14.000	13.278	258,000
2023-02-15	14.000	14.100	13.800	13.800	13.088	798,200
2023-02-14	14.300	14.300	14.000	14.000	13.278	572,400
2023-02-13	14.300	14.400	14.200	14.200	13.467	311,500
2023-02-10	14.500	14.500	14.300	14.300	13.562	567,200
2023-02-09	14.500	14.500	14.300	14.500	13.752	446,700
2023-02-08	14.600	14.700	14.400	14.500	13.752	961,700
2023-02-07	14.600	14.600	14.500	14.600	13.847	278,800
2023-02-06	14.400	14.600	14.400	14.500	13.752	193,100
2023-02-03	14.400	14.600	14.400	14.500	13.752	161,100

← NewerPage 15 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.