SNC Former Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 37,200 |
| 2025-01-21 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 51,200 |
| 2025-01-20 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 90,400 |
| 2025-01-17 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 161,500 |
| 2025-01-16 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 80,200 |
| 2025-01-15 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 52,200 |
| 2025-01-14 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 67,000 |
| 2025-01-13 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 100,100 |
| 2025-01-10 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 41,000 |
| 2025-01-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 189,400 |
| 2025-01-08 | 5.500 | 5.650 | 5.450 | 5.500 | 5.500 | 203,000 |
| 2025-01-07 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 117,100 |
| 2025-01-06 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 220,300 |
| 2025-01-03 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 74,900 |
| 2025-01-02 | 6.050 | 6.050 | 5.700 | 5.700 | 5.700 | 255,800 |
| 2024-12-30 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 158,900 |
| 2024-12-27 | 5.450 | 6.100 | 5.450 | 5.850 | 5.850 | 571,900 |
| 2024-12-26 | 5.400 | 5.500 | 5.350 | 5.450 | 5.450 | 85,300 |
| 2024-12-25 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 57,300 |
| 2024-12-24 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 105,800 |
| 2024-12-23 | 4.960 | 5.850 | 4.960 | 5.450 | 5.450 | 311,600 |
| 2024-12-20 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 94,900 |
| 2024-12-19 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 239,000 |
| 2024-12-18 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 188,700 |
| 2024-12-17 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 131,100 |
| 2024-12-16 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 151,100 |
| 2024-12-13 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 136,700 |
| 2024-12-12 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 43,300 |
| 2024-12-11 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 126,800 |
| 2024-12-09 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 77,800 |
| 2024-12-06 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 83,400 |
| 2024-12-04 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 52,500 |
| 2024-12-03 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 76,100 |
| 2024-12-02 | 5.400 | 5.450 | 5.200 | 5.350 | 5.350 | 149,800 |
| 2024-11-29 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 32,500 |
| 2024-11-28 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 76,400 |
| 2024-11-27 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 104,500 |
| 2024-11-26 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 65,900 |
| 2024-11-25 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 174,600 |
| 2024-11-22 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 113,000 |
| 2024-11-21 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 38,300 |
| 2024-11-20 | 5.550 | 5.600 | 5.400 | 5.450 | 5.450 | 138,800 |
| 2024-11-19 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 131,000 |
| 2024-11-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 216,100 |
| 2024-11-15 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 44,100 |
| 2024-11-14 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 147,900 |
| 2024-11-13 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 232,700 |
| 2024-11-12 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 49,700 |
| 2024-11-11 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 135,900 |
| 2024-11-08 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 89,100 |
| 2024-11-07 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 97,200 |
| 2024-11-06 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 108,400 |
| 2024-11-05 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 153,600 |
| 2024-11-04 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 41,300 |
| 2024-11-01 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 74,900 |
| 2024-10-31 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 147,400 |
| 2024-10-30 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 123,800 |
| 2024-10-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-10-28 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 53,800 |
| 2024-10-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
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.