SNC Former Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	5.850	6.000	5.850	5.950	5.950	126,600
2025-07-22	5.850	5.950	5.800	5.850	5.850	148,400
2025-07-21	6.050	6.050	5.850	5.900	5.900	324,400
2025-07-18	6.050	6.050	6.000	6.050	6.050	79,900
2025-07-17	6.150	6.150	5.900	6.050	6.050	257,400
2025-07-16	6.150	6.200	6.000	6.100	6.100	47,000
2025-07-15	6.150	6.200	6.050	6.100	6.100	25,400
2025-07-14	6.100	6.200	6.050	6.150	6.150	46,500
2025-07-11	5.950	6.200	5.950	6.150	6.150	141,300
2025-07-09	5.950	6.000	5.900	5.950	5.950	18,100
2025-07-08	5.950	6.100	5.900	6.000	6.000	48,600
2025-07-07	6.000	6.050	5.900	6.050	6.050	37,300
2025-07-04	5.900	6.050	5.850	6.050	6.050	116,000
2025-07-03	5.800	5.900	5.800	5.850	5.850	88,600
2025-07-02	5.800	5.900	5.750	5.850	5.850	66,700
2025-07-01	5.800	5.850	5.800	5.800	5.800	47,600
2025-06-30	5.750	5.850	5.750	5.850	5.850	27,700
2025-06-27	5.850	5.850	5.750	5.750	5.750	40,500
2025-06-26	5.800	5.900	5.750	5.850	5.850	55,600
2025-06-25	5.800	5.850	5.650	5.750	5.750	167,000
2025-06-24	5.750	5.950	5.750	5.850	5.850	104,100
2025-06-23	5.650	5.800	5.650	5.800	5.800	52,700
2025-06-20	5.850	5.900	5.700	5.850	5.850	72,700
2025-06-19	5.950	5.950	5.800	5.900	5.900	16,500
2025-06-18	6.000	6.000	5.900	5.900	5.900	62,500
2025-06-17	5.750	6.050	5.750	6.000	6.000	140,100
2025-06-16	5.950	5.950	5.650	5.850	5.850	86,100
2025-06-13	6.050	6.050	5.900	5.950	5.950	161,500
2025-06-12	6.200	6.250	6.050	6.100	6.100	168,300
2025-06-11	6.300	6.300	6.200	6.250	6.250	16,800
2025-06-10	6.300	6.300	6.250	6.300	6.300	13,500
2025-06-09	6.300	6.300	6.250	6.300	6.300	21,700
2025-06-06	6.300	6.400	6.250	6.300	6.300	125,700
2025-06-05	6.350	6.400	6.300	6.300	6.300	91,100
2025-06-04	6.550	6.550	6.300	6.350	6.350	262,200
2025-05-30	6.650	6.650	6.500	6.550	6.550	94,400
2025-05-29	6.550	6.650	6.550	6.650	6.650	87,700
2025-05-28	6.550	6.700	6.550	6.600	6.600	57,000
2025-05-27	6.600	6.600	6.500	6.550	6.550	130,300
2025-05-26	6.650	6.750	6.550	6.550	6.550	77,500
2025-05-23	6.600	6.650	6.600	6.650	6.650	55,300
2025-05-22	6.750	6.750	6.550	6.550	6.550	233,700
2025-05-21	6.950	6.950	6.700	6.750	6.750	222,300
2025-05-20	6.600	6.800	6.600	6.800	6.800	74,300
2025-05-19	6.550	6.750	6.500	6.600	6.600	196,400
2025-05-16	6.700	6.700	6.450	6.550	6.550	372,000
2025-05-15	6.650	6.800	6.550	6.650	6.650	436,900
2025-05-14	6.750	6.750	6.450	6.600	6.600	1,100,200
2025-05-13	7.350	7.350	6.750	6.750	6.750	994,400
2025-05-09	6.950	7.350	6.950	7.200	7.200	806,200
2025-05-08	6.900	6.950	6.750	6.800	6.800	276,800
2025-05-07	6.900	6.950	6.750	6.900	6.900	284,400
2025-05-06	7.100	7.100	6.850	6.850	6.850	433,200
2025-05-02	6.450	7.100	6.400	6.850	6.850	1,449,400
2025-04-30	6.450	6.500	6.200	6.350	6.350	829,200
2025-04-29	6.400	6.650	6.200	6.550	6.550	1,517,900
2025-04-28	5.300	5.500	5.100	5.200	5.200	286,201
2025-04-25	5.300	5.400	5.300	5.350	5.350	135,000
2025-04-24	5.400	5.450	5.300	5.400	5.400	80,600
2025-04-23	5.400	5.450	5.350	5.400	5.400	74,200

← NewerPage 6 of 21 · 1,216 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.