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%WTI99.56▲ 2.48%

← 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
2022-05-10	16.400	16.500	16.000	16.500	13.545	7,658,200
2022-05-09	15.600	16.900	15.400	16.200	13.299	18,372,000
2022-05-06	15.700	16.100	15.200	15.900	13.053	7,191,900
2022-05-05	16.200	16.600	15.900	16.100	13.217	17,903,500
2022-05-03	18.600	18.600	16.100	16.100	13.217	30,914,100
2022-04-29	17.900	18.700	17.700	18.600	15.269	18,057,699
2022-04-28	17.600	17.900	17.500	17.900	14.695	3,096,300
2022-04-27	18.200	18.400	17.500	17.700	14.415	15,923,900
2022-04-26	18.800	19.000	18.100	18.300	14.904	14,728,200
2022-04-25	18.600	19.200	18.300	18.600	15.148	11,237,900
2022-04-22	19.000	19.400	18.200	18.700	15.230	17,099,199
2022-04-21	18.800	19.200	18.700	19.000	15.474	10,612,600
2022-04-20	19.200	19.900	18.700	18.800	15.311	26,671,199
2022-04-19	17.700	19.500	17.400	19.300	15.719	74,422,203
2022-04-18	16.300	17.300	16.100	17.300	14.090	17,523,900
2022-04-12	15.600	16.300	15.600	16.300	13.275	6,191,000
2022-04-11	16.300	16.400	15.700	15.800	12.868	11,365,200
2022-04-08	16.700	16.700	16.300	16.300	13.275	5,441,100
2022-04-07	17.000	17.000	16.500	16.700	13.601	8,223,700
2022-04-05	17.100	17.400	16.900	17.100	13.927	20,515,801
2022-04-04	16.300	16.800	15.900	16.700	13.601	14,653,900
2022-04-01	16.100	16.600	16.000	16.300	13.275	8,363,700
2022-03-31	16.200	16.300	15.900	16.100	13.112	4,261,400
2022-03-30	16.300	16.300	16.000	16.100	13.112	4,839,700
2022-03-29	15.900	16.800	15.900	16.300	13.275	24,865,900
2022-03-28	15.500	15.800	15.500	15.700	12.787	3,044,700
2022-03-25	15.900	15.900	15.600	15.700	12.787	3,087,500
2022-03-24	15.900	16.100	15.700	15.800	12.868	4,455,559
2022-03-23	16.300	16.400	15.600	16.000	13.031	8,962,934
2022-03-22	16.300	16.400	16.100	16.200	13.194	3,055,000
2022-03-21	16.300	16.800	16.100	16.200	13.194	9,010,600
2022-03-18	16.100	16.700	15.900	16.300	13.275	12,546,300
2022-03-17	16.200	16.300	15.600	16.000	13.031	11,266,900
2022-03-16	15.900	16.300	15.700	16.100	13.112	9,795,100
2022-03-15	15.600	16.100	15.600	15.700	12.787	5,221,800
2022-03-14	16.100	16.100	15.600	15.700	12.787	9,514,100
2022-03-11	15.200	15.900	15.100	15.600	12.705	6,081,900
2022-03-10	15.400	15.600	15.100	15.300	12.461	4,871,700
2022-03-09	15.000	15.400	14.900	15.300	12.461	2,897,400
2022-03-08	15.100	15.300	14.300	14.900	12.135	9,791,700
2022-03-07	15.900	15.900	14.900	15.200	12.379	10,137,800
2022-03-04	16.500	16.500	16.100	16.100	13.112	3,031,500
2022-03-03	16.400	16.700	16.000	16.500	13.438	3,697,900
2022-03-02	16.500	16.600	16.000	16.300	13.275	2,867,200
2022-03-01	16.500	17.000	16.300	16.600	13.520	4,742,700
2022-02-28	16.400	16.600	16.300	16.300	13.275	1,913,100
2022-02-25	16.300	16.600	16.100	16.500	13.438	4,126,500
2022-02-24	16.600	17.100	15.900	16.000	13.031	13,778,900
2022-02-23	16.800	16.800	16.400	16.700	13.601	4,685,900
2022-02-22	16.500	16.800	16.400	16.700	13.601	7,635,000
2022-02-21	17.400	17.900	16.300	16.300	13.275	46,261,301
2022-02-18	17.100	17.600	16.900	17.200	14.008	17,238,500
2022-02-17	17.200	17.500	16.600	17.000	13.845	36,768,301
2022-02-15	15.400	16.300	15.400	16.200	13.194	5,009,300
2022-02-14	15.400	15.600	15.400	15.400	12.542	1,276,700
2022-02-11	15.500	15.700	15.300	15.600	12.705	5,300,500
2022-02-10	15.800	16.200	15.700	15.700	12.787	5,148,700
2022-02-09	16.000	16.100	15.600	15.900	12.950	8,848,500
2022-02-08	16.200	16.300	16.000	16.100	13.112	2,114,000
2022-02-07	16.400	16.500	15.900	16.100	13.112	6,650,600

← NewerPage 19 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.