SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.800	18.800	18.100	18.300	16.736	3,748,300
2022-08-08	18.400	19.000	18.300	18.700	17.102	2,294,300
2022-08-05	18.500	18.500	18.200	18.200	16.644	478,200
2022-08-04	18.600	18.800	18.400	18.500	16.919	812,600
2022-08-03	18.900	18.900	18.500	18.600	17.010	372,700
2022-08-02	19.000	19.000	18.700	18.700	17.102	518,800
2022-08-01	18.600	19.100	18.600	18.800	17.193	1,626,300
2022-07-27	18.100	18.600	18.000	18.500	16.919	1,034,800
2022-07-26	18.100	18.300	18.000	18.100	16.553	358,700
2022-07-25	18.100	18.300	18.000	18.100	16.553	529,300
2022-07-22	18.000	18.300	17.900	18.100	16.553	728,800
2022-07-21	17.900	18.000	17.400	17.900	16.370	1,064,000
2022-07-20	17.200	17.900	17.100	17.800	16.279	872,700
2022-07-19	17.100	17.400	16.900	17.000	15.547	1,043,100
2022-07-18	17.000	17.200	16.800	17.000	15.547	793,700
2022-07-15	17.300	17.300	16.800	17.000	15.547	468,100
2022-07-14	17.300	17.500	17.000	17.200	15.730	361,700
2022-07-12	17.200	17.200	17.000	17.200	15.730	218,400
2022-07-11	17.300	17.400	17.000	17.100	15.638	167,900
2022-07-08	17.300	17.500	17.200	17.200	15.730	391,500
2022-07-07	17.100	17.500	17.000	17.200	15.730	452,200
2022-07-06	16.800	17.100	16.600	17.100	15.638	526,600
2022-07-05	17.900	17.900	16.500	16.700	15.273	2,494,300
2022-07-04	17.900	17.900	17.200	17.500	16.004	376,100
2022-07-01	17.600	17.900	17.400	17.800	16.279	342,400
2022-06-30	17.800	17.900	17.300	17.400	15.913	1,353,000
2022-06-29	18.200	18.200	17.600	17.600	16.096	1,067,500
2022-06-28	18.600	18.600	18.100	18.200	16.644	1,382,200
2022-06-27	17.500	18.500	17.500	18.500	16.919	1,940,100
2022-06-24	17.400	17.600	17.300	17.400	15.913	526,900
2022-06-23	17.400	17.600	17.200	17.300	15.821	1,142,700
2022-06-22	17.800	17.800	17.300	17.500	16.004	767,200
2022-06-21	18.000	18.000	17.600	17.800	16.279	608,700
2022-06-20	17.500	17.900	17.500	17.900	16.370	661,200
2022-06-17	17.400	17.800	17.100	17.800	16.279	1,639,900
2022-06-16	18.000	18.200	17.400	17.400	15.913	1,841,900
2022-06-15	18.200	18.200	17.600	18.100	16.553	1,641,200
2022-06-14	17.700	18.200	17.700	18.200	16.644	677,400
2022-06-13	18.100	18.100	17.800	18.000	16.461	2,616,200
2022-06-10	18.400	18.600	18.200	18.300	16.736	1,210,800
2022-06-09	18.400	18.600	18.200	18.500	16.919	1,475,800
2022-06-08	18.500	18.700	18.400	18.400	16.827	1,259,900
2022-06-07	18.500	18.800	18.300	18.600	17.010	2,470,400
2022-06-06	19.100	19.100	18.300	18.600	17.010	4,099,400
2022-06-02	19.000	19.400	18.900	19.100	17.467	1,557,100
2022-06-01	19.000	19.200	18.900	19.000	17.376	1,060,700
2022-05-31	19.000	19.400	18.900	19.000	17.376	1,491,100
2022-05-30	19.000	19.300	18.800	19.200	17.559	1,232,000
2022-05-27	19.200	19.400	18.800	18.900	17.285	2,086,900
2022-05-26	19.500	19.800	19.000	19.300	17.650	2,937,600
2022-05-25	19.900	20.100	19.400	19.500	17.833	1,912,400
2022-05-24	20.200	20.300	19.700	19.800	18.108	1,899,300
2022-05-23	20.000	20.500	20.000	20.200	18.473	997,600
2022-05-20	20.300	20.400	19.700	20.000	18.290	2,467,900
2022-05-19	19.900	20.400	19.900	20.100	18.382	1,688,200
2022-05-18	20.600	20.600	19.800	20.200	18.473	2,573,700
2022-05-17	20.500	20.600	20.200	20.500	18.748	1,822,600
2022-05-13	22.000	22.600	20.000	20.300	18.565	11,189,600
2022-05-12	21.200	23.800	20.600	22.100	20.211	22,099,800
2022-05-11	20.800	21.200	20.200	20.200	18.473	1,849,400

← NewerPage 18 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.