SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.600	18.500	17.600	18.500	16.473	3,685,200
2022-02-03	17.100	17.600	17.000	17.400	15.494	705,700
2022-02-02	17.300	17.300	17.000	17.200	15.316	1,053,900
2022-02-01	17.200	17.500	17.200	17.300	15.405	386,700
2022-01-31	17.200	17.400	17.100	17.300	15.405	792,400
2022-01-28	17.200	17.700	17.200	17.500	15.583	1,068,100
2022-01-27	17.200	17.400	16.800	17.300	15.405	1,039,700
2022-01-26	17.500	17.500	17.100	17.200	15.316	719,100
2022-01-25	17.300	17.500	17.100	17.400	15.494	614,800
2022-01-24	17.500	17.700	17.200	17.600	15.672	880,300
2022-01-21	16.900	17.800	16.900	17.600	15.672	1,579,600
2022-01-20	17.300	17.300	16.900	17.000	15.138	1,266,300
2022-01-19	17.000	17.200	16.900	17.200	15.316	975,900
2022-01-18	17.500	17.600	17.000	17.100	15.227	2,674,600
2022-01-17	17.800	18.000	17.500	17.600	15.672	614,400
2022-01-14	18.200	18.200	17.800	17.800	15.850	790,200
2022-01-13	18.200	18.200	17.900	18.100	16.117	690,000
2022-01-12	18.100	18.200	17.800	18.100	16.117	915,200
2022-01-11	17.500	18.100	17.400	18.000	16.028	743,400
2022-01-10	17.600	17.700	17.400	17.500	15.583	798,600
2022-01-07	17.700	17.900	17.500	17.600	15.672	657,700
2022-01-06	18.400	18.400	17.500	17.700	15.761	2,032,800
2022-01-05	18.400	18.600	18.200	18.400	16.384	925,500
2022-01-04	17.900	18.700	17.900	18.300	16.295	3,515,700
2021-12-30	17.800	17.900	17.700	17.800	15.850	332,200
2021-12-29	17.600	17.700	17.300	17.700	15.761	754,600
2021-12-28	17.500	17.800	17.400	17.500	15.583	681,400
2021-12-27	17.500	17.800	17.400	17.600	15.672	440,700
2021-12-24	17.400	17.900	17.400	17.600	15.672	900,000
2021-12-23	18.200	18.200	17.400	17.500	15.583	2,718,700
2021-12-22	17.300	18.200	17.200	18.000	16.028	2,890,100
2021-12-21	17.600	17.700	17.200	17.200	15.316	1,059,900
2021-12-20	17.100	17.600	16.900	17.600	15.672	1,181,600
2021-12-17	17.500	17.700	17.200	17.200	15.316	909,500
2021-12-16	17.400	17.900	16.900	17.300	15.405	3,957,000
2021-12-15	17.600	17.900	17.300	17.300	15.405	1,487,700
2021-12-14	17.300	17.600	17.100	17.600	15.672	2,500,900
2021-12-13	16.100	17.700	16.000	17.600	15.672	6,892,900
2021-12-09	16.200	16.200	15.700	16.000	14.247	1,902,100
2021-12-08	16.500	16.500	16.100	16.100	14.336	779,300
2021-12-07	16.200	16.400	16.100	16.300	14.514	944,800
2021-12-03	16.200	16.400	16.000	16.200	14.425	951,400
2021-12-02	16.500	16.500	16.100	16.300	14.514	1,355,200
2021-12-01	15.900	16.700	15.800	16.600	14.782	2,581,800
2021-11-30	15.900	16.300	15.500	15.600	13.891	2,104,900
2021-11-29	15.700	16.200	15.700	15.800	14.069	1,253,300
2021-11-26	16.100	16.400	15.700	15.700	13.980	3,587,200
2021-11-25	17.000	17.000	16.100	16.200	14.425	2,639,700
2021-11-24	16.800	17.100	16.700	17.000	15.138	1,035,500
2021-11-23	16.500	16.800	16.500	16.700	14.871	1,293,300
2021-11-22	17.100	17.300	16.300	16.500	14.693	2,712,100
2021-11-19	17.100	17.400	17.000	17.000	15.138	1,896,500
2021-11-18	16.900	17.200	16.800	16.900	15.049	1,908,300
2021-11-17	17.000	17.000	16.700	16.900	15.049	1,141,600
2021-11-16	17.100	17.200	16.600	17.000	15.138	2,695,800
2021-11-15	16.900	17.200	16.500	17.100	15.227	3,439,800
2021-11-12	16.300	16.900	16.200	16.800	14.960	4,160,900
2021-11-11	15.700	17.000	15.600	16.400	14.604	11,863,400
2021-11-10	14.800	15.800	14.800	15.500	13.802	6,106,300
2021-11-09	15.100	15.200	14.600	14.800	13.179	4,081,800

← NewerPage 20 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.