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%WTI99.17▲ 2.08%

← 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
2022-02-04	16.500	16.500	16.200	16.400	13.357	4,168,000
2022-02-03	17.100	17.300	16.300	16.400	13.357	16,119,500
2022-02-02	17.000	17.000	16.600	16.900	13.764	4,629,700
2022-02-01	16.400	17.200	16.400	17.000	13.845	8,721,800
2022-01-31	16.400	16.500	16.100	16.200	13.194	2,498,700
2022-01-28	16.400	16.500	15.900	16.200	13.194	3,342,400
2022-01-27	15.900	16.500	15.800	16.300	13.275	8,383,800
2022-01-26	17.000	17.200	15.900	16.100	13.112	20,294,600
2022-01-25	17.400	17.400	16.600	16.900	13.764	15,426,800
2022-01-24	17.500	18.000	16.600	17.100	13.927	18,923,801
2022-01-21	15.800	17.900	15.700	17.700	14.415	41,496,801
2022-01-20	16.900	17.200	15.400	15.600	12.705	38,329,898
2022-01-19	17.100	17.200	16.800	17.000	13.845	8,858,400
2022-01-18	17.000	17.500	16.400	17.200	14.008	39,884,699
2022-01-17	16.700	17.000	16.300	16.900	13.764	11,407,600
2022-01-14	15.700	17.200	15.600	16.500	13.438	33,420,199
2022-01-13	15.900	16.300	15.400	15.800	12.868	16,731,699
2022-01-12	15.500	16.500	15.400	15.900	12.950	17,989,100
2022-01-11	15.600	16.400	15.300	15.700	12.787	23,475,900
2022-01-10	15.200	15.700	14.800	15.700	12.787	25,161,801
2022-01-07	14.900	15.200	14.300	15.200	12.379	40,077,000
2022-01-06	12.400	15.700	12.300	14.400	11.728	169,515,203
2022-01-05	12.300	12.400	12.100	12.400	10.099	13,573,400
2022-01-04	12.000	12.500	11.900	12.400	10.099	20,333,100
2021-12-30	12.000	12.100	11.800	11.900	9.692	13,464,900
2021-12-29	11.200	12.100	11.200	12.100	9.855	25,536,000
2021-12-28	11.300	11.400	11.100	11.200	9.122	2,061,500
2021-12-27	11.400	11.500	11.100	11.300	9.203	5,615,800
2021-12-24	11.500	11.700	11.300	11.300	9.203	9,654,100
2021-12-23	11.300	11.800	11.300	11.500	9.366	15,218,700
2021-12-22	11.200	11.300	11.100	11.200	9.122	3,719,400
2021-12-21	11.200	11.300	11.000	11.100	9.040	6,917,800
2021-12-20	11.400	11.400	10.800	10.900	8.877	16,966,100
2021-12-17	11.500	11.700	11.400	11.400	9.285	5,343,000
2021-12-16	11.600	11.600	11.400	11.500	9.366	2,816,700
2021-12-15	11.700	11.700	11.500	11.500	9.366	2,481,900
2021-12-14	11.400	11.900	11.400	11.700	9.529	8,018,300
2021-12-13	11.600	11.700	11.300	11.400	9.285	4,289,900
2021-12-09	11.700	12.000	11.400	11.500	9.366	19,636,000
2021-12-08	11.300	11.600	11.200	11.500	9.366	6,390,500
2021-12-07	11.100	11.300	11.000	11.200	9.122	4,397,200
2021-12-03	11.300	11.400	11.000	11.100	9.040	2,885,100
2021-12-02	11.200	11.400	11.200	11.300	9.203	2,793,100
2021-12-01	10.900	11.300	10.800	11.200	9.122	4,750,200
2021-11-30	11.300	11.400	10.800	10.800	8.796	6,279,700
2021-11-29	11.300	11.500	11.100	11.200	9.122	6,477,400
2021-11-26	11.700	11.700	11.200	11.300	9.203	9,317,400
2021-11-25	11.800	11.900	11.700	11.700	9.529	5,449,500
2021-11-24	12.000	12.000	11.800	11.800	9.610	9,651,500
2021-11-23	11.700	11.900	11.600	11.700	9.529	16,439,801
2021-11-22	11.300	11.600	11.200	11.500	9.366	8,445,400
2021-11-19	11.300	11.400	11.000	11.200	9.122	5,562,100
2021-11-18	11.300	11.500	11.200	11.400	9.285	3,653,700
2021-11-17	11.500	11.600	11.200	11.200	9.122	4,676,400
2021-11-16	11.400	11.500	11.300	11.400	9.285	5,066,400
2021-11-15	11.600	11.600	11.300	11.400	9.285	8,671,000
2021-11-12	11.300	11.600	11.200	11.600	9.447	14,565,200
2021-11-11	11.200	11.300	11.000	11.200	9.122	6,009,700
2021-11-10	10.800	11.200	10.600	11.200	9.122	11,592,500
2021-11-09	10.800	10.800	10.600	10.700	8.714	3,148,300

← NewerPage 20 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.