SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.600	15.800	15.300	15.500	14.700	5,301,900
2022-11-04	17.000	17.100	16.900	17.000	16.123	407,400
2022-11-03	16.700	17.200	16.700	16.900	16.028	1,310,100
2022-11-02	16.800	16.800	16.600	16.700	15.838	189,800
2022-11-01	16.400	16.800	16.400	16.800	15.933	682,600
2022-10-31	16.500	16.500	16.300	16.400	15.554	338,500
2022-10-28	16.600	16.600	16.300	16.400	15.554	399,400
2022-10-27	16.500	16.600	16.400	16.500	15.649	211,800
2022-10-26	16.600	16.700	16.400	16.500	15.649	293,900
2022-10-25	16.800	16.800	16.500	16.500	15.649	141,900
2022-10-21	16.700	16.800	16.500	16.600	15.743	57,300
2022-10-20	16.600	16.800	16.500	16.700	15.838	100,400
2022-10-19	16.600	16.700	16.500	16.500	15.649	201,600
2022-10-18	16.400	16.600	16.400	16.600	15.743	117,300
2022-10-17	16.500	16.500	16.200	16.300	15.459	680,100
2022-10-12	16.400	16.600	16.400	16.500	15.649	121,300
2022-10-11	16.400	16.600	16.300	16.400	15.554	382,600
2022-10-10	16.500	16.600	16.400	16.500	15.649	360,100
2022-10-07	16.800	16.800	16.500	16.600	15.743	569,600
2022-10-06	16.600	16.800	16.600	16.800	15.933	501,500
2022-10-05	16.600	16.800	16.600	16.600	15.743	310,300
2022-10-04	16.600	16.800	16.500	16.600	15.743	563,300
2022-10-03	16.800	16.900	16.300	16.500	15.649	1,456,000
2022-09-30	17.000	17.100	16.800	16.900	16.028	500,200
2022-09-29	17.000	17.200	16.900	16.900	16.028	222,900
2022-09-28	17.000	17.100	16.800	17.000	16.123	289,600
2022-09-27	17.300	17.300	16.900	17.000	16.123	492,400
2022-09-26	17.200	17.300	17.100	17.200	16.312	352,300
2022-09-23	17.200	17.400	17.200	17.300	16.407	299,700
2022-09-22	17.000	17.300	17.000	17.200	16.312	237,900
2022-09-21	17.300	17.300	17.000	17.000	16.123	355,100
2022-09-20	17.100	17.300	17.000	17.200	16.312	282,500
2022-09-19	17.100	17.200	16.900	17.000	16.123	389,800
2022-09-16	17.300	17.400	17.100	17.100	16.218	391,800
2022-09-15	17.500	17.600	17.200	17.400	16.502	485,000
2022-09-14	17.500	17.500	17.200	17.400	16.502	503,400
2022-09-13	17.200	17.700	17.200	17.500	16.597	1,483,400
2022-09-12	17.200	17.300	17.100	17.200	16.312	520,600
2022-09-09	17.300	17.300	17.000	17.000	16.123	497,200
2022-09-08	17.200	17.400	17.100	17.200	16.312	401,900
2022-09-07	17.200	17.300	17.100	17.200	16.312	290,000
2022-09-06	17.000	17.200	17.000	17.100	16.218	209,300
2022-09-05	17.000	17.100	16.900	17.000	16.123	250,400
2022-09-02	16.900	17.100	16.700	17.000	16.123	290,600
2022-09-01	17.000	17.100	16.800	16.800	15.933	991,700
2022-08-31	17.300	17.300	16.900	17.000	16.123	1,439,000
2022-08-30	17.400	17.500	17.200	17.300	16.407	422,400
2022-08-29	17.300	17.400	17.200	17.400	16.502	399,300
2022-08-26	17.200	17.500	17.100	17.500	16.597	741,900
2022-08-25	16.900	17.200	16.800	17.200	16.312	673,700
2022-08-24	17.000	17.000	16.700	16.700	15.838	1,725,900
2022-08-23	16.900	17.200	16.900	17.000	16.123	652,300
2022-08-22	17.400	17.500	16.900	16.900	16.028	1,314,400
2022-08-19	17.600	17.700	17.400	17.500	16.597	542,300
2022-08-18	17.600	17.600	17.400	17.500	16.597	1,003,000
2022-08-17	18.200	18.200	18.000	18.200	16.644	1,121,300
2022-08-16	18.200	18.200	18.000	18.200	16.644	651,200
2022-08-15	18.100	18.200	17.900	18.100	16.553	735,000
2022-08-11	18.200	18.300	17.700	18.100	16.553	1,508,900
2022-08-10	18.200	18.300	18.000	18.100	16.553	1,770,500

← NewerPage 17 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.