SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.400	20.900	20.100	20.700	18.931	1,624,000
2022-05-09	20.800	20.900	20.400	20.400	18.656	1,067,500
2022-05-06	20.800	21.500	20.200	20.900	19.114	3,375,700
2022-05-05	19.700	21.000	19.700	21.000	19.205	2,846,900
2022-05-03	20.300	20.600	19.700	19.700	18.016	2,469,400
2022-04-29	21.100	21.200	20.300	20.400	18.656	1,998,300
2022-04-28	20.700	21.300	20.600	21.100	19.296	1,281,300
2022-04-27	20.500	21.100	20.300	20.700	18.931	1,214,700
2022-04-26	21.600	21.900	20.500	20.700	18.931	2,132,100
2022-04-25	20.900	22.300	20.900	21.400	19.571	5,924,300
2022-04-22	19.500	22.000	19.400	21.200	19.388	7,410,900
2022-04-21	19.600	19.800	19.500	19.600	17.925	572,800
2022-04-20	20.100	20.200	19.400	19.800	18.108	2,533,600
2022-04-19	19.100	20.000	19.100	19.900	18.199	3,185,200
2022-04-18	19.200	19.400	18.800	19.300	17.650	1,478,500
2022-04-12	18.900	19.500	18.500	19.300	17.650	3,185,600
2022-04-11	19.600	19.600	18.800	18.900	17.285	1,710,600
2022-04-08	19.900	19.900	19.000	19.400	17.742	2,706,300
2022-04-07	18.200	19.400	18.000	19.400	17.742	5,557,100
2022-04-05	17.800	18.200	17.700	18.200	16.644	1,359,500
2022-04-04	18.100	18.100	17.800	17.900	16.370	328,500
2022-04-01	18.100	18.200	17.800	18.100	16.553	611,900
2022-03-31	18.300	18.300	18.000	18.100	16.553	1,131,000
2022-03-30	17.900	18.200	17.700	18.100	16.553	2,775,300
2022-03-29	17.800	17.900	17.600	17.700	16.187	1,311,600
2022-03-28	17.500	17.700	17.300	17.600	16.096	2,370,000
2022-03-25	16.600	17.000	16.500	17.000	15.547	1,694,900
2022-03-24	16.700	16.800	16.500	16.600	15.181	498,000
2022-03-23	16.700	16.800	16.600	16.800	15.364	366,000
2022-03-22	16.500	16.700	16.300	16.700	15.273	468,900
2022-03-21	16.400	16.800	16.400	16.500	15.090	503,800
2022-03-18	16.500	16.500	16.300	16.300	14.907	687,800
2022-03-17	16.600	16.700	16.400	16.500	15.090	841,800
2022-03-16	16.400	16.800	16.400	16.600	15.181	943,700
2022-03-15	16.600	16.700	16.300	16.500	15.090	485,200
2022-03-14	16.500	16.600	16.300	16.500	15.090	340,600
2022-03-11	16.200	16.700	16.100	16.500	15.090	1,284,800
2022-03-10	16.300	16.400	16.100	16.300	14.907	891,600
2022-03-09	16.100	16.300	15.800	16.200	14.815	1,425,400
2022-03-08	15.800	16.200	15.300	16.100	14.724	2,523,600
2022-03-07	16.000	16.300	15.800	16.100	14.724	2,680,200
2022-03-04	17.000	17.000	16.500	16.500	15.090	1,201,700
2022-03-03	16.900	17.200	16.800	17.000	15.547	1,618,600
2022-03-02	16.800	17.100	16.600	16.900	15.455	1,269,300
2022-03-01	17.200	17.300	16.900	17.100	15.227	1,834,300
2022-02-28	17.500	17.500	17.000	17.100	15.227	1,428,600
2022-02-25	17.400	17.400	17.100	17.400	15.494	501,400
2022-02-24	17.400	17.500	16.800	17.100	15.227	3,456,700
2022-02-23	17.100	17.600	17.100	17.500	15.583	1,227,500
2022-02-22	17.700	17.700	16.800	17.000	15.138	2,888,800
2022-02-21	17.600	18.000	17.600	17.800	15.850	1,145,900
2022-02-18	17.500	18.100	17.500	17.800	15.850	3,258,600
2022-02-17	16.700	17.200	16.600	17.100	15.227	1,413,100
2022-02-15	16.400	16.800	16.400	16.600	14.782	1,018,900
2022-02-14	16.500	16.800	16.500	16.500	14.693	1,011,300
2022-02-11	17.100	17.200	16.500	16.700	14.871	3,404,600
2022-02-10	17.500	17.600	17.100	17.200	15.316	1,333,200
2022-02-09	18.000	18.000	17.500	17.500	15.583	1,457,700
2022-02-08	18.300	18.400	17.600	18.000	16.028	1,535,000
2022-02-07	18.400	18.500	18.100	18.300	16.295	1,529,900

← NewerPage 19 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.