SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.500	14.600	14.400	14.600	13.847	395,900
2023-02-01	14.400	14.500	14.300	14.500	13.752	423,400
2023-01-31	14.600	14.600	14.300	14.300	13.562	994,100
2023-01-30	14.400	14.600	14.400	14.600	13.847	446,000
2023-01-27	14.200	14.400	14.200	14.400	13.657	292,300
2023-01-26	14.400	14.400	14.200	14.300	13.562	496,900
2023-01-25	14.400	14.500	14.200	14.300	13.562	970,400
2023-01-24	14.300	14.700	14.300	14.400	13.657	1,709,500
2023-01-23	14.400	14.400	14.200	14.200	13.467	477,400
2023-01-20	14.300	14.400	14.300	14.400	13.657	283,100
2023-01-19	14.300	14.400	14.200	14.300	13.562	404,500
2023-01-18	14.300	14.400	14.200	14.400	13.657	139,600
2023-01-17	14.300	14.400	14.200	14.200	13.467	392,500
2023-01-16	14.400	14.400	14.100	14.200	13.467	707,600
2023-01-13	14.400	14.500	14.200	14.200	13.467	660,200
2023-01-12	14.400	14.500	14.300	14.400	13.657	593,500
2023-01-11	14.000	14.300	14.000	14.300	13.562	1,669,700
2023-01-10	14.000	14.100	13.900	14.000	13.278	1,079,300
2023-01-09	14.000	14.000	13.900	14.000	13.278	308,900
2023-01-06	14.000	14.100	13.800	13.900	13.183	943,000
2023-01-05	13.900	14.000	13.800	14.000	13.278	635,400
2023-01-04	14.000	14.100	13.900	13.900	13.183	813,800
2023-01-03	14.000	14.100	13.900	14.100	13.372	596,700
2022-12-30	14.000	14.100	13.900	14.000	13.278	303,900
2022-12-29	14.100	14.100	13.900	14.000	13.278	302,800
2022-12-28	14.100	14.100	13.900	14.000	13.278	421,400
2022-12-27	13.900	14.100	13.900	14.000	13.278	300,800
2022-12-26	13.800	13.900	13.700	13.800	13.088	335,200
2022-12-23	13.800	13.800	13.700	13.800	13.088	170,000
2022-12-22	13.700	13.800	13.600	13.800	13.088	225,100
2022-12-21	13.800	13.900	13.600	13.700	12.993	506,100
2022-12-20	13.900	13.900	13.700	13.700	12.993	230,400
2022-12-19	13.700	13.900	13.700	13.900	13.183	326,800
2022-12-16	13.800	13.900	13.700	13.800	13.088	613,900
2022-12-15	13.900	14.000	13.800	13.900	13.183	380,000
2022-12-14	14.000	14.100	13.800	13.900	13.183	1,183,600
2022-12-13	13.900	14.100	13.800	13.900	13.183	1,506,500
2022-12-09	14.000	14.100	13.900	13.900	13.183	533,900
2022-12-08	13.800	14.000	13.600	13.900	13.183	526,000
2022-12-07	13.800	13.800	13.600	13.700	12.993	550,300
2022-12-06	13.800	13.900	13.600	13.700	12.993	583,900
2022-12-02	13.800	13.900	13.700	13.800	13.088	125,300
2022-12-01	13.700	13.900	13.700	13.800	13.088	547,400
2022-11-30	13.700	13.800	13.600	13.700	12.993	228,400
2022-11-29	13.800	14.000	13.600	13.700	12.993	1,185,600
2022-11-28	14.000	14.000	13.700	13.800	13.088	623,500
2022-11-25	13.900	14.000	13.900	14.000	13.278	177,000
2022-11-24	14.000	14.000	13.800	13.900	13.183	333,700
2022-11-23	13.800	14.000	13.600	14.000	13.278	688,800
2022-11-22	13.800	13.900	13.600	13.700	12.993	990,900
2022-11-21	14.100	14.100	13.600	13.800	13.088	1,783,600
2022-11-18	14.100	14.200	14.000	14.100	13.372	485,300
2022-11-17	14.200	14.200	14.000	14.100	13.372	283,700
2022-11-16	14.300	14.500	14.100	14.100	13.372	870,200
2022-11-15	14.000	14.300	14.000	14.200	13.467	485,300
2022-11-14	14.100	14.200	13.800	14.000	13.278	1,116,100
2022-11-11	14.600	14.700	13.900	14.100	13.372	3,124,300
2022-11-10	14.900	15.100	14.500	14.500	13.752	1,868,200
2022-11-09	15.500	15.800	14.800	14.900	14.131	2,550,800
2022-11-08	15.600	15.700	15.400	15.500	14.700	1,361,600

← NewerPage 16 of 21 · 1,217 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.