SNC Former Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 116,000 |
| 2024-10-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-10-21 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 104,300 |
| 2024-10-18 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 107,900 |
| 2024-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-15 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 298,800 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-10 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 145,700 |
| 2024-10-09 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 66,600 |
| 2024-10-08 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 75,800 |
| 2024-10-07 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 214,500 |
| 2024-10-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-03 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 61,300 |
| 2024-10-02 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 287,100 |
| 2024-10-01 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 363,300 |
| 2024-09-30 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 230,800 |
| 2024-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-26 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 101,900 |
| 2024-09-25 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 249,100 |
| 2024-09-24 | 6.000 | 6.100 | 6.000 | 6.050 | 6.050 | 129,300 |
| 2024-09-23 | 6.100 | 6.150 | 6.000 | 6.000 | 6.000 | 173,300 |
| 2024-09-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-13 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 189,000 |
| 2024-09-12 | 6.200 | 6.250 | 6.150 | 6.250 | 6.250 | 79,500 |
| 2024-09-11 | 6.250 | 6.250 | 6.100 | 6.200 | 6.200 | 124,900 |
| 2024-09-10 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 111,100 |
| 2024-09-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-09-06 | 6.250 | 6.400 | 6.250 | 6.300 | 6.300 | 139,900 |
| 2024-09-05 | 6.100 | 6.500 | 6.100 | 6.200 | 6.200 | 204,300 |
| 2024-09-04 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 140,501 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-08-30 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 67,300 |
| 2024-08-29 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 54,000 |
| 2024-08-28 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 152,100 |
| 2024-08-27 | 6.350 | 6.450 | 6.300 | 6.300 | 6.300 | 86,000 |
| 2024-08-26 | 6.200 | 6.500 | 6.200 | 6.300 | 6.300 | 312,200 |
| 2024-08-23 | 6.250 | 6.300 | 6.200 | 6.200 | 6.200 | 215,300 |
| 2024-08-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-21 | 5.850 | 6.250 | 5.850 | 6.200 | 6.200 | 143,900 |
| 2024-08-20 | 6.200 | 6.200 | 5.950 | 6.150 | 6.150 | 173,500 |
| 2024-08-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-16 | 6.100 | 6.350 | 5.800 | 6.200 | 6.200 | 435,700 |
| 2024-08-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-08-14 | 4.860 | 5.500 | 4.860 | 5.400 | 5.400 | 309,200 |
| 2024-08-13 | 4.840 | 4.860 | 4.720 | 4.860 | 4.860 | 1,664,800 |
| 2024-08-09 | 4.940 | 4.980 | 4.860 | 4.860 | 4.860 | 96,800 |
| 2024-08-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-07 | 4.880 | 5.000 | 4.880 | 4.940 | 4.940 | 103,800 |
| 2024-08-06 | 4.900 | 4.940 | 4.880 | 4.880 | 4.880 | 164,000 |
| 2024-08-05 | 5.050 | 5.100 | 4.900 | 4.900 | 4.900 | 162,300 |
| 2024-08-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-08-01 | 5.300 | 5.400 | 5.150 | 5.200 | 5.200 | 90,400 |
| 2024-07-31 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 97,900 |
| 2024-07-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 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.