Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.60▲ 2.52%

← SNNP.BK stock page

Srinanaporn Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.900	16.200	15.800	16.100	13.217	6,980,791
2022-08-08	15.900	16.200	15.800	15.900	13.053	11,851,290
2022-08-05	15.800	16.000	15.600	15.700	12.889	3,285,281
2022-08-04	15.900	16.100	15.600	15.700	12.889	5,023,836
2022-08-03	15.700	15.900	15.500	15.800	12.971	2,467,375
2022-08-02	15.800	15.900	15.500	15.700	12.889	2,941,948
2022-08-01	15.400	15.700	15.300	15.600	12.806	3,141,111
2022-07-27	15.200	15.500	15.200	15.300	12.560	950,460
2022-07-26	15.500	15.600	15.200	15.200	12.478	4,043,696
2022-07-25	15.400	15.800	15.300	15.500	12.724	8,057,145
2022-07-22	15.500	15.500	15.100	15.300	12.560	2,279,664
2022-07-21	15.400	15.500	15.200	15.500	12.724	2,743,638
2022-07-20	14.600	15.500	14.600	15.300	12.560	9,125,589
2022-07-19	14.700	14.700	14.400	14.400	11.821	595,400
2022-07-18	14.700	14.900	14.500	14.700	12.068	1,017,714
2022-07-15	14.400	14.500	14.200	14.500	11.903	671,709
2022-07-14	14.500	14.600	14.300	14.300	11.739	935,000
2022-07-12	14.500	14.600	14.400	14.400	11.821	574,588
2022-07-11	14.400	14.500	14.300	14.400	11.821	10,722,200
2022-07-08	14.700	14.700	14.400	14.500	11.903	1,170,700
2022-07-07	14.400	14.700	14.300	14.600	11.986	1,939,637
2022-07-06	14.300	14.500	14.200	14.300	11.739	1,715,524
2022-07-05	15.000	15.000	14.100	14.300	11.739	4,830,116
2022-07-04	15.100	15.200	14.900	14.900	12.232	1,023,936
2022-07-01	15.000	15.200	14.900	15.100	12.396	1,735,837
2022-06-30	15.400	15.400	14.900	14.900	12.232	2,809,328
2022-06-29	15.600	15.600	15.200	15.300	12.560	3,887,729
2022-06-28	15.800	15.900	15.600	15.600	12.806	4,598,459
2022-06-27	15.300	15.900	15.200	15.900	13.053	6,995,579
2022-06-24	14.900	15.200	14.800	15.100	12.396	1,675,482
2022-06-23	15.000	15.000	14.700	14.800	12.150	1,848,830
2022-06-22	15.200	15.200	14.800	15.000	12.314	1,684,500
2022-06-21	15.300	15.400	15.200	15.200	12.478	846,684
2022-06-20	15.200	15.300	15.000	15.200	12.478	2,314,326
2022-06-17	14.900	15.400	14.800	15.200	12.478	2,636,061
2022-06-16	15.600	15.800	15.000	15.000	12.314	6,392,714
2022-06-15	15.400	15.500	15.100	15.300	12.560	3,073,903
2022-06-14	14.800	15.500	14.800	15.100	12.396	3,945,099
2022-06-13	15.400	15.600	14.900	14.900	12.232	7,675,058
2022-06-10	15.800	15.900	15.700	15.700	12.889	1,245,200
2022-06-09	15.800	16.200	15.700	15.900	13.053	4,150,811
2022-06-08	15.800	15.900	15.700	15.700	12.889	1,141,026
2022-06-07	15.800	15.800	15.600	15.700	12.889	771,844
2022-06-06	15.900	16.000	15.600	15.700	12.889	4,092,480
2022-06-02	16.300	16.300	15.800	15.900	13.053	3,405,619
2022-06-01	16.100	16.300	16.000	16.200	13.299	3,269,947
2022-05-31	16.400	16.400	16.000	16.100	13.217	3,609,501
2022-05-30	16.100	16.500	16.100	16.500	13.545	5,644,061
2022-05-27	16.300	16.300	16.000	16.000	13.135	1,371,163
2022-05-26	16.300	16.400	16.000	16.200	13.299	2,394,032
2022-05-25	16.400	16.600	16.200	16.300	13.381	2,229,046
2022-05-24	16.800	16.800	16.300	16.300	13.381	4,492,900
2022-05-23	16.800	16.900	16.500	16.600	13.627	4,160,909
2022-05-20	16.300	16.700	16.200	16.600	13.627	3,539,600
2022-05-19	16.100	16.500	16.100	16.200	13.299	8,914,800
2022-05-18	16.000	16.900	15.800	16.800	13.792	14,262,800
2022-05-17	15.600	16.300	15.600	16.000	13.135	11,460,800
2022-05-13	15.500	15.800	15.200	15.600	12.806	5,956,700
2022-05-12	15.900	16.000	15.100	15.300	12.560	9,688,300
2022-05-11	16.400	16.400	15.900	15.900	13.053	4,328,000

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1600 THB
2026-05-05	0.3450 THB
2025-08-21	0.2500 THB
2025-05-07	0.3500 THB
2024-08-22	0.2500 THB
2024-05-07	0.2500 THB
2023-08-22	0.2320 THB
2023-05-02	0.2300 THB
2022-08-19	0.1800 THB
2022-04-28	0.1400 THB
2021-08-17	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.